Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.10 | 37.14 | 36.51 | 36.65 | 223,376 | -0.45(-1.21%) |
Apr 29, 2004 | 37.75 | 38.08 | 36.66 | 37.10 | 259,603 | -0.53(-1.40%) |
Apr 28, 2004 | 38.18 | 38.22 | 37.54 | 37.63 | 205,322 | -0.59(-1.55%) |
Apr 27, 2004 | 37.75 | 38.29 | 37.73 | 38.22 | 181,958 | +0.58(+1.53%) |
Apr 26, 2004 | 38.05 | 38.46 | 37.58 | 37.64 | 231,282 | -0.41(-1.07%) |
Apr 23, 2004 | 37.71 | 38.19 | 37.67 | 38.05 | 239,542 | +0.08(+0.22%) |
Apr 22, 2004 | 37.71 | 38.07 | 37.53 | 37.97 | 389,168 | +0.28(+0.74%) |
Apr 21, 2004 | 37.41 | 37.69 | 37.21 | 37.69 | 237,418 | +0.29(+0.77%) |
Apr 20, 2004 | 37.63 | 37.93 | 37.40 | 37.40 | 247,566 | -0.27(-0.72%) |
Apr 19, 2004 | 37.69 | 37.75 | 37.43 | 37.67 | 208,508 | -0.02(-0.05%) |
Apr 16, 2004 | 37.76 | 37.92 | 37.58 | 37.69 | 358,252 | +0.01(+0.02%) |
Apr 15, 2004 | 37.96 | 38.22 | 37.67 | 37.68 | 237,418 | -0.19(-0.51%) |
Apr 14, 2004 | 37.59 | 38.12 | 37.01 | 37.87 | 372,176 | +0.28(+0.74%) |
Apr 13, 2004 | 38.69 | 38.77 | 37.56 | 37.59 | 334,062 | -0.96(-2.48%) |
Apr 12, 2004 | 38.64 | 38.77 | 38.48 | 38.55 | 103,959 | -0.19(-0.48%) |
Apr 08, 2004 | 39.55 | 39.55 | 38.73 | 38.74 | 245,324 | -0.64(-1.64%) |
Apr 07, 2004 | 39.53 | 39.59 | 39.13 | 39.38 | 157,885 | -0.15(-0.39%) |
Apr 06, 2004 | 39.91 | 40.08 | 39.39 | 39.53 | 152,575 | -0.37(-0.93%) |
Apr 05, 2004 | 39.53 | 39.91 | 39.14 | 39.91 | 167,562 | +0.37(+0.94%) |
Apr 02, 2004 | 40.15 | 40.18 | 39.47 | 39.53 | 176,294 | -0.41(-1.02%) |
Apr 01, 2004 | 39.22 | 39.94 | 39.21 | 39.94 | 209,452 | +0.82(+2.10%) |
Mar 31, 2004 | 39.32 | 39.32 | 38.81 | 39.12 | 101,481 | -0.20(-0.52%) |
Mar 30, 2004 | 38.95 | 39.42 | 38.90 | 39.32 | 123,311 | +0.37(+0.96%) |
Mar 29, 2004 | 38.33 | 39.10 | 38.14 | 38.95 | 160,835 | +0.79(+2.07%) |
Mar 26, 2004 | 38.60 | 38.60 | 38.09 | 38.16 | 91,215 | -0.44(-1.14%) |
Mar 25, 2004 | 37.88 | 38.60 | 37.81 | 38.60 | 94,991 | +0.92(+2.43%) |
Mar 24, 2004 | 38.47 | 38.47 | 37.67 | 37.69 | 156,587 | -1.03(-2.65%) |
Mar 23, 2004 | 38.18 | 38.85 | 37.97 | 38.71 | 181,486 | +0.75(+1.96%) |
Mar 22, 2004 | 37.85 | 38.15 | 37.42 | 37.97 | 173,462 | +0.12(+0.31%) |
Mar 19, 2004 | 37.80 | 38.50 | 37.74 | 37.85 | 205,558 | -0.34(-0.89%) |
Mar 18, 2004 | 38.86 | 39.03 | 37.93 | 38.19 | 219,836 | -0.82(-2.11%) |
Mar 17, 2004 | 38.86 | 39.07 | 38.74 | 39.01 | 140,893 | +0.39(+1.01%) |
Mar 16, 2004 | 38.70 | 38.89 | 38.37 | 38.62 | 147,501 | +0.00(+0.00%) |
Mar 15, 2004 | 38.81 | 39.11 | 38.57 | 38.62 | 151,041 | -0.41(-1.04%) |
Mar 12, 2004 | 38.64 | 39.09 | 38.37 | 39.02 | 221,724 | +0.53(+1.39%) |
Mar 11, 2004 | 39.11 | 39.11 | 38.48 | 38.49 | 223,612 | -0.69(-1.75%) |
Mar 10, 2004 | 39.91 | 40.12 | 39.07 | 39.18 | 278,837 | -0.52(-1.30%) |
Mar 09, 2004 | 40.37 | 40.47 | 39.58 | 39.69 | 289,339 | -0.68(-1.68%) |
Mar 08, 2004 | 40.93 | 40.93 | 40.30 | 40.37 | 116,349 | -0.62(-1.51%) |
Mar 05, 2004 | 40.47 | 41.08 | 40.46 | 40.99 | 112,573 | +0.31(+0.77%) |
Mar 04, 2004 | 40.58 | 40.75 | 40.49 | 40.68 | 149,743 | +0.02(+0.04%) |
Mar 03, 2004 | 41.02 | 41.04 | 40.35 | 40.66 | 208,626 | -0.53(-1.30%) |
Mar 02, 2004 | 41.54 | 41.64 | 41.06 | 41.19 | 232,816 | -0.35(-0.84%) |
Mar 01, 2004 | 41.58 | 41.86 | 41.24 | 41.54 | 310,343 | -0.06(-0.14%) |
Feb 27, 2004 | 40.21 | 41.60 | 40.10 | 41.60 | 468,701 | +1.39(+3.46%) |
Feb 26, 2004 | 40.00 | 40.25 | 39.36 | 40.21 | 316,951 | +0.27(+0.68%) |
Feb 25, 2004 | 38.97 | 39.94 | 38.58 | 39.94 | 417,843 | +0.97(+2.50%) |
Feb 24, 2004 | 38.98 | 39.29 | 38.71 | 38.97 | 159,891 | +0.04(+0.11%) |
Feb 23, 2004 | 39.02 | 39.15 | 38.75 | 38.92 | 202,844 | -0.07(-0.17%) |
Feb 20, 2004 | 39.21 | 39.27 | 38.94 | 38.99 | 107,617 | -0.13(-0.32%) |
Feb 19, 2004 | 39.58 | 39.66 | 39.11 | 39.12 | 257,361 | -0.37(-0.94%) |
Feb 18, 2004 | 39.47 | 39.62 | 39.41 | 39.49 | 227,034 | +0.20(+0.50%) |
Feb 17, 2004 | 38.94 | 39.48 | 38.94 | 39.30 | 191,516 | +0.69(+1.78%) |
Feb 13, 2004 | 38.98 | 39.06 | 38.51 | 38.61 | 201,546 | -0.36(-0.93%) |
Feb 12, 2004 | 39.50 | 39.50 | 38.97 | 38.97 | 245,796 | -0.61(-1.54%) |
Feb 11, 2004 | 39.07 | 39.70 | 39.01 | 39.58 | 191,162 | +0.43(+1.10%) |
Feb 10, 2004 | 38.92 | 39.19 | 38.81 | 39.15 | 159,301 | +0.20(+0.52%) |
Feb 09, 2004 | 39.00 | 39.43 | 38.81 | 38.95 | 164,847 | -0.06(-0.15%) |
Feb 06, 2004 | 38.14 | 39.02 | 38.14 | 39.01 | 182,784 | +0.70(+1.84%) |
Feb 05, 2004 | 37.73 | 38.61 | 37.66 | 38.30 | 186,678 | +0.46(+1.21%) |
Feb 04, 2004 | 38.56 | 38.56 | 37.15 | 37.85 | 574,902 | -0.71(-1.85%) |
Feb 03, 2004 | 38.73 | 39.03 | 38.49 | 38.56 | 271,757 | -0.03(-0.09%) |
Feb 02, 2004 | 38.98 | 39.24 | 38.52 | 38.59 | 319,311 | -0.39(-1.00%) |
Jan 30, 2004 | 39.15 | 39.27 | 38.77 | 38.98 | 167,680 | +0.00(+0.00%) |
Jan 29, 2004 | 39.58 | 40.00 | 38.22 | 38.98 | 332,056 | -0.68(-1.71%) |
Jan 28, 2004 | 40.32 | 40.38 | 39.66 | 39.66 | 286,389 | -0.75(-1.85%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.30 | 40.41 | 403,564 | -0.38(-0.93%) |
Jan 26, 2004 | 41.19 | 41.26 | 40.79 | 40.79 | 380,436 | -0.53(-1.27%) |
Jan 23, 2004 | 41.31 | 41.39 | 41.28 | 41.31 | 264,913 | -0.02(-0.04%) |
Jan 22, 2004 | 41.31 | 41.41 | 41.11 | 41.33 | 204,496 | +0.05(+0.12%) |
Jan 21, 2004 | 40.89 | 41.47 | 40.81 | 41.28 | 182,430 | +0.47(+1.14%) |
Jan 20, 2004 | 41.37 | 41.37 | 39.98 | 40.81 | 304,443 | -0.56(-1.35%) |
Jan 16, 2004 | 41.57 | 41.64 | 41.32 | 41.37 | 198,124 | -0.15(-0.37%) |
Jan 15, 2004 | 41.56 | 41.58 | 41.44 | 41.52 | 188,094 | +0.03(+0.08%) |
Jan 14, 2004 | 41.27 | 41.68 | 41.22 | 41.49 | 237,182 | +0.29(+0.70%) |
Jan 13, 2004 | 41.73 | 41.73 | 40.91 | 41.20 | 279,545 | -0.53(-1.26%) |
Jan 12, 2004 | 42.08 | 42.08 | 41.65 | 41.73 | 202,372 | -0.29(-0.69%) |
Jan 09, 2004 | 42.44 | 42.52 | 41.86 | 42.02 | 325,801 | -0.50(-1.18%) |
Jan 08, 2004 | 42.50 | 42.96 | 42.25 | 42.52 | 454,423 | +0.26(+0.62%) |
Jan 07, 2004 | 41.54 | 42.47 | 41.11 | 42.25 | 583,989 | +0.71(+1.71%) |
Jan 06, 2004 | 40.82 | 41.69 | 40.68 | 41.54 | 532,422 | +1.57(+3.92%) |
Jan 05, 2004 | 39.58 | 40.59 | 39.57 | 39.97 | 738,334 | +0.59(+1.51%) |
Jan 02, 2004 | 39.91 | 40.06 | 39.09 | 39.38 | 202,608 | -0.42(-1.06%) |
Dec 31, 2003 | 40.36 | 40.36 | 39.68 | 39.80 | 161,779 | -0.47(-1.18%) |
Dec 30, 2003 | 40.30 | 40.34 | 40.08 | 40.28 | 247,802 | -0.21(-0.52%) |
Dec 29, 2003 | 40.34 | 40.68 | 40.32 | 40.49 | 210,396 | +0.11(+0.27%) |
Dec 26, 2003 | 40.19 | 40.52 | 40.17 | 40.38 | 58,764 | +0.32(+0.80%) |
Dec 24, 2003 | 40.17 | 40.36 | 40.02 | 40.06 | 74,576 | -0.14(-0.36%) |
Dec 23, 2003 | 39.85 | 40.17 | 39.76 | 40.20 | 140,185 | +0.56(+1.41%) |
Dec 22, 2003 | 39.19 | 39.89 | 39.15 | 39.64 | 303,971 | +0.52(+1.32%) |
Dec 19, 2003 | 39.11 | 39.20 | 38.93 | 39.13 | 240,250 | +0.19(+0.48%) |
Dec 18, 2003 | 38.40 | 39.10 | 38.35 | 38.94 | 228,686 | +0.60(+1.57%) |
Dec 17, 2003 | 38.33 | 38.40 | 38.14 | 38.34 | 155,053 | -0.01(-0.02%) |
Dec 16, 2003 | 38.41 | 38.82 | 38.18 | 38.35 | 227,270 | +0.10(+0.27%) |
Dec 15, 2003 | 38.64 | 38.64 | 38.14 | 38.25 | 135,111 | -0.21(-0.55%) |
Dec 12, 2003 | 37.71 | 38.35 | 37.61 | 38.46 | 134,403 | +0.68(+1.79%) |
Dec 11, 2003 | 36.85 | 37.78 | 36.85 | 37.78 | 184,554 | +0.92(+2.51%) |
Dec 10, 2003 | 37.64 | 37.64 | 36.81 | 36.86 | 135,111 | -0.80(-2.12%) |
Dec 09, 2003 | 37.75 | 37.96 | 37.54 | 37.65 | 228,214 | -0.15(-0.40%) |
Dec 08, 2003 | 37.33 | 38.00 | 37.33 | 37.80 | 223,376 | +0.43(+1.16%) |
Dec 05, 2003 | 37.41 | 37.53 | 37.30 | 37.37 | 109,977 | -0.06(-0.16%) |
Dec 04, 2003 | 37.08 | 37.54 | 37.07 | 37.43 | 125,789 | +0.36(+0.98%) |
Dec 03, 2003 | 37.05 | 37.44 | 37.07 | 37.07 | 125,789 | +0.02(+0.05%) |
Dec 02, 2003 | 36.58 | 37.19 | 36.58 | 37.05 | 122,839 | +0.47(+1.30%) |
Dec 01, 2003 | 36.27 | 36.68 | 36.27 | 36.58 | 176,884 | +0.50(+1.39%) |
Nov 28, 2003 | 35.76 | 36.17 | 35.76 | 36.08 | 58,646 | +0.32(+0.90%) |
Nov 26, 2003 | 35.93 | 35.99 | 35.64 | 35.75 | 132,279 | -0.14(-0.38%) |
Nov 25, 2003 | 35.51 | 35.95 | 35.44 | 35.89 | 214,644 | +0.28(+0.79%) |
Nov 24, 2003 | 35.25 | 35.69 | 35.25 | 35.61 | 187,622 | +0.38(+1.08%) |
Nov 21, 2003 | 35.18 | 35.34 | 35.18 | 35.23 | 75,638 | +0.14(+0.39%) |
Nov 20, 2003 | 34.92 | 35.52 | 34.92 | 35.09 | 208,744 | +0.18(+0.51%) |
Nov 19, 2003 | 35.13 | 35.24 | 34.91 | 34.91 | 174,288 | -0.20(-0.58%) |
Nov 18, 2003 | 35.34 | 35.72 | 35.12 | 35.12 | 122,839 | -0.10(-0.29%) |
Nov 17, 2003 | 35.38 | 35.76 | 35.08 | 35.22 | 224,320 | -0.58(-1.63%) |
Nov 14, 2003 | 35.76 | 36.03 | 35.59 | 35.80 | 108,325 | -0.03(-0.09%) |
Nov 13, 2003 | 35.71 | 35.99 | 35.65 | 35.84 | 236,120 | +0.09(+0.26%) |
Nov 12, 2003 | 35.64 | 35.88 | 35.64 | 35.75 | 219,364 | +0.07(+0.19%) |
Nov 11, 2003 | 36.02 | 36.09 | 35.70 | 35.68 | 196,118 | -0.36(-1.01%) |
Nov 10, 2003 | 36.04 | 36.12 | 35.92 | 36.04 | 213,818 | +0.03(+0.07%) |
Nov 07, 2003 | 36.02 | 36.06 | 35.76 | 36.02 | 192,696 | +0.02(+0.05%) |
Nov 06, 2003 | 36.43 | 36.43 | 35.85 | 36.00 | 224,202 | -0.44(-1.21%) |
Nov 05, 2003 | 35.89 | 36.49 | 36.21 | 36.44 | 144,315 | +0.13(+0.35%) |
Nov 04, 2003 | 35.89 | 36.51 | 35.79 | 36.31 | 223,525 | +0.36(+1.01%) |
Nov 03, 2003 | 34.80 | 36.25 | 34.80 | 35.95 | 212,048 | +1.23(+3.54%) |
Oct 31, 2003 | 35.51 | 35.57 | 34.02 | 34.72 | 310,579 | -0.82(-2.31%) |
Oct 30, 2003 | 35.35 | 35.57 | 34.71 | 35.54 | 222,078 | +0.04(+0.12%) |
Oct 29, 2003 | 35.62 | 35.69 | 35.36 | 35.50 | 124,963 | -0.12(-0.33%) |
Oct 28, 2003 | 35.30 | 35.53 | 35.00 | 35.62 | 391,056 | +1.53(+4.50%) |
Oct 27, 2003 | 33.90 | 34.30 | 33.86 | 34.08 | 91,215 | +0.25(+0.75%) |
Oct 24, 2003 | 33.80 | 34.05 | 33.50 | 33.83 | 113,281 | -0.07(-0.20%) |
Oct 23, 2003 | 33.27 | 34.19 | 33.25 | 33.90 | 117,647 | +0.37(+1.11%) |
Oct 22, 2003 | 33.78 | 33.98 | 33.47 | 33.52 | 116,939 | -0.34(-1.00%) |
Oct 21, 2003 | 33.82 | 33.88 | 33.60 | 33.86 | 93,929 | +0.05(+0.15%) |
Oct 20, 2003 | 33.91 | 33.97 | 33.56 | 33.81 | 72,452 | -0.03(-0.10%) |
Oct 17, 2003 | 34.15 | 34.27 | 33.75 | 33.85 | 134,285 | -0.38(-1.11%) |
Oct 16, 2003 | 34.14 | 34.35 | 33.98 | 34.23 | 113,871 | +0.08(+0.25%) |
Oct 15, 2003 | 34.17 | 34.19 | 33.97 | 34.14 | 117,293 | -0.03(-0.10%) |
Oct 14, 2003 | 33.91 | 34.25 | 33.91 | 34.18 | 216,178 | +0.12(+0.35%) |
Oct 13, 2003 | 34.24 | 34.53 | 33.79 | 34.06 | 326,037 | +1.18(+3.58%) |
Oct 10, 2003 | 32.67 | 32.67 | 32.64 | 32.88 | 210,278 | +0.20(+0.60%) |
Oct 09, 2003 | 32.59 | 32.62 | 32.41 | 32.69 | 208,154 | +0.22(+0.68%) |
Oct 08, 2003 | 32.46 | 32.60 | 32.46 | 32.47 | 132,633 | -0.03(-0.10%) |
Oct 07, 2003 | 32.41 | 32.52 | 32.21 | 32.50 | 291,345 | +0.08(+0.26%) |
Oct 06, 2003 | 32.29 | 32.70 | 32.27 | 32.41 | 170,866 | +0.19(+0.58%) |
Oct 03, 2003 | 32.21 | 32.39 | 31.88 | 32.23 | 151,749 | +0.02(+0.05%) |
Oct 02, 2003 | 32.14 | 32.25 | 32.12 | 32.21 | 119,889 | -0.14(-0.42%) |
Oct 01, 2003 | 31.19 | 32.38 | 30.89 | 32.35 | 272,465 | +1.46(+4.72%) |
Sep 30, 2003 | 31.19 | 31.58 | 30.88 | 30.89 | 168,034 | -0.42(-1.33%) |
Sep 29, 2003 | 30.86 | 31.47 | 30.86 | 31.30 | 138,769 | +0.53(+1.74%) |
Sep 26, 2003 | 31.36 | 31.97 | 30.68 | 30.77 | 201,546 | -0.57(-1.81%) |
Sep 25, 2003 | 32.12 | 32.18 | 31.31 | 31.34 | 223,022 | -0.69(-2.14%) |
Sep 24, 2003 | 31.99 | 32.29 | 31.96 | 32.02 | 293,233 | +0.25(+0.77%) |
Sep 23, 2003 | 31.51 | 31.78 | 31.45 | 31.78 | 241,548 | +0.27(+0.86%) |
Sep 22, 2003 | 31.69 | 31.69 | 31.06 | 31.51 | 174,288 | -0.27(-0.85%) |
Sep 19, 2003 | 32.03 | 32.08 | 31.62 | 31.78 | 245,206 | -0.30(-0.92%) |
Sep 18, 2003 | 32.11 | 32.25 | 32.01 | 32.08 | 392,472 | +0.17(+0.53%) |
Sep 17, 2003 | 31.91 | 31.97 | 31.42 | 31.91 | 418,197 | -0.36(-1.13%) |
Sep 16, 2003 | 32.18 | 32.31 | 32.10 | 32.27 | 211,104 | -0.06(-0.18%) |
Sep 15, 2003 | 32.27 | 32.49 | 32.24 | 32.33 | 197,062 | +0.06(+0.18%) |
Sep 12, 2003 | 32.16 | 32.36 | 31.99 | 32.27 | 150,569 | +0.01(+0.03%) |
Sep 11, 2003 | 31.95 | 32.52 | 31.95 | 32.26 | 148,681 | +0.33(+1.04%) |
Sep 10, 2003 | 32.71 | 32.75 | 31.88 | 31.93 | 174,170 | -0.97(-2.94%) |
Sep 09, 2003 | 33.05 | 33.05 | 32.86 | 32.90 | 198,242 | -0.15(-0.46%) |
Sep 08, 2003 | 32.63 | 33.22 | 32.62 | 33.05 | 294,649 | +0.47(+1.43%) |
Sep 05, 2003 | 33.24 | 33.25 | 32.54 | 32.58 | 168,624 | -0.72(-2.16%) |
Sep 04, 2003 | 33.67 | 33.87 | 33.30 | 33.30 | 420,911 | -0.11(-0.33%) |
Sep 03, 2003 | 32.92 | 33.55 | 32.87 | 33.41 | 303,499 | +0.81(+2.47%) |
Sep 02, 2003 | 32.43 | 32.68 | 32.25 | 32.61 | 158,003 | +0.21(+0.65%) |
Aug 29, 2003 | 32.14 | 32.57 | 32.14 | 32.40 | 85,315 | +0.23(+0.71%) |
Aug 28, 2003 | 32.20 | 32.30 | 31.97 | 32.17 | 84,843 | -0.06(-0.18%) |
Aug 27, 2003 | 32.20 | 32.28 | 31.90 | 32.23 | 203,906 | -0.02(-0.05%) |
Aug 26, 2003 | 32.18 | 32.30 | 31.69 | 32.25 | 135,111 | +0.10(+0.32%) |
Aug 25, 2003 | 31.86 | 32.28 | 31.86 | 32.14 | 134,285 | +0.13(+0.40%) |
Aug 22, 2003 | 32.64 | 32.80 | 32.01 | 32.02 | 155,171 | -0.60(-1.84%) |
Aug 21, 2003 | 32.54 | 32.71 | 32.42 | 32.62 | 180,896 | +0.18(+0.55%) |
Aug 20, 2003 | 32.50 | 32.53 | 31.91 | 32.44 | 131,335 | -0.03(-0.10%) |
Aug 19, 2003 | 32.52 | 32.71 | 32.22 | 32.47 | 239,070 | +0.13(+0.39%) |
Aug 18, 2003 | 32.58 | 32.58 | 32.19 | 32.35 | 257,243 | +0.12(+0.37%) |
Aug 15, 2003 | 31.93 | 32.29 | 31.93 | 32.23 | 55,460 | +0.25(+0.80%) |
Aug 14, 2003 | 31.59 | 32.11 | 31.45 | 31.97 | 126,969 | +0.42(+1.32%) |
Aug 13, 2003 | 32.19 | 32.19 | 31.42 | 31.56 | 170,040 | -0.64(-2.00%) |
Aug 12, 2003 | 32.03 | 32.27 | 31.97 | 32.20 | 211,104 | +0.15(+0.48%) |
Aug 11, 2003 | 32.12 | 32.39 | 31.78 | 32.05 | 186,442 | -0.19(-0.60%) |
Aug 08, 2003 | 31.65 | 32.41 | 31.58 | 32.25 | 149,153 | +0.72(+2.29%) |
Aug 07, 2003 | 31.87 | 31.99 | 31.47 | 31.52 | 325,919 | -0.39(-1.22%) |
Aug 06, 2003 | 31.74 | 32.08 | 31.74 | 31.91 | 399,906 | +0.31(+0.97%) |
Aug 05, 2003 | 32.12 | 32.52 | 31.60 | 31.61 | 457,845 | -0.42(-1.32%) |
Aug 04, 2003 | 32.36 | 32.60 | 31.80 | 32.03 | 604,403 | -0.25(-0.76%) |
Aug 01, 2003 | 32.25 | 32.46 | 32.03 | 32.28 | 410,054 | -0.18(-0.55%) |
Jul 31, 2003 | 32.46 | 32.62 | 32.05 | 32.46 | 430,351 | -0.08(-0.26%) |
Jul 30, 2003 | 31.44 | 33.05 | 31.36 | 32.54 | 2,136,651 | +3.53(+12.15%) |
Jul 29, 2003 | 28.97 | 29.30 | 28.92 | 29.02 | 352,588 | +0.04(+0.15%) |
Jul 28, 2003 | 28.90 | 28.99 | 28.57 | 28.97 | 489,587 | -0.02(-0.06%) |
Jul 25, 2003 | 28.93 | 29.10 | 28.45 | 28.99 | 236,828 | +0.07(+0.23%) |
Jul 24, 2003 | 29.19 | 29.28 | 28.70 | 28.92 | 231,872 | -0.19(-0.64%) |
Jul 23, 2003 | 29.24 | 29.44 | 28.99 | 29.11 | 200,248 | -0.13(-0.43%) |
Jul 22, 2003 | 28.77 | 29.25 | 28.70 | 29.24 | 156,705 | +0.51(+1.77%) |
Jul 21, 2003 | 29.07 | 29.07 | 28.59 | 28.73 | 118,119 | -0.39(-1.34%) |
Jul 18, 2003 | 28.64 | 29.14 | 28.64 | 29.12 | 183,020 | +0.55(+1.93%) |
Jul 17, 2003 | 29.15 | 29.49 | 28.57 | 28.57 | 165,791 | -0.67(-2.29%) |
Jul 16, 2003 | 29.13 | 29.65 | 28.93 | 29.24 | 192,696 | +0.17(+0.58%) |
Jul 15, 2003 | 29.70 | 29.83 | 28.81 | 29.07 | 227,034 | -0.58(-1.97%) |
Jul 14, 2003 | 29.79 | 30.02 | 29.46 | 29.65 | 258,541 | +0.08(+0.26%) |
Jul 11, 2003 | 29.66 | 29.96 | 29.58 | 29.58 | 151,513 | -0.11(-0.37%) |
Jul 10, 2003 | 30.44 | 30.44 | 29.63 | 29.69 | 224,556 | -0.81(-2.64%) |
Jul 09, 2003 | 30.64 | 30.67 | 30.41 | 30.49 | 266,447 | +0.02(+0.06%) |
Jul 08, 2003 | 30.25 | 30.59 | 30.25 | 30.47 | 251,343 | +0.23(+0.76%) |
Jul 07, 2003 | 29.65 | 30.47 | 29.65 | 30.25 | 276,477 | +0.81(+2.73%) |
Jul 03, 2003 | 29.32 | 29.61 | 29.21 | 29.44 | 113,517 | +0.06(+0.20%) |
Jul 02, 2003 | 29.14 | 29.38 | 28.97 | 29.38 | 185,734 | +0.24(+0.81%) |
Jul 01, 2003 | 28.49 | 29.15 | 28.05 | 29.14 | 240,958 | +0.66(+2.32%) |
Jun 30, 2003 | 29.08 | 29.41 | 28.48 | 28.48 | 271,403 | -0.63(-2.15%) |
Jun 27, 2003 | 28.77 | 29.68 | 28.58 | 29.11 | 398,372 | +0.51(+1.78%) |
Jun 26, 2003 | 28.98 | 28.98 | 28.50 | 28.60 | 531,596 | -0.44(-1.52%) |
Jun 25, 2003 | 29.71 | 29.86 | 29.04 | 29.04 | 230,456 | -0.66(-2.23%) |
Jun 24, 2003 | 29.70 | 29.86 | 29.28 | 29.70 | 249,218 | -0.06(-0.20%) |
Jun 23, 2003 | 29.49 | 29.88 | 29.04 | 29.76 | 407,930 | +0.19(+0.63%) |
Jun 20, 2003 | 29.66 | 29.75 | 29.09 | 29.58 | 859,168 | -1.06(-3.46%) |
Jun 19, 2003 | 31.19 | 31.31 | 30.51 | 30.64 | 488,525 | -0.55(-1.77%) |
Jun 18, 2003 | 32.03 | 32.03 | 31.19 | 31.19 | 200,602 | -0.85(-2.65%) |
Jun 17, 2003 | 31.97 | 32.25 | 31.52 | 32.03 | 317,541 | +0.28(+0.88%) |
Jun 16, 2003 | 30.93 | 31.78 | 30.88 | 31.75 | 172,518 | +0.86(+2.77%) |
Jun 13, 2003 | 31.44 | 31.61 | 30.84 | 30.90 | 217,240 | -0.69(-2.17%) |
Jun 12, 2003 | 31.02 | 31.61 | 30.56 | 31.58 | 235,294 | +0.65(+2.11%) |
Jun 11, 2003 | 30.08 | 30.93 | 29.91 | 30.93 | 179,480 | +0.70(+2.33%) |
Jun 10, 2003 | 29.97 | 30.30 | 29.93 | 30.23 | 165,791 | +0.47(+1.59%) |
Jun 09, 2003 | 30.76 | 30.76 | 29.33 | 29.75 | 467,049 | -0.98(-3.20%) |
Jun 06, 2003 | 31.35 | 31.60 | 30.60 | 30.74 | 196,354 | -0.41(-1.31%) |
Jun 05, 2003 | 30.21 | 31.36 | 29.83 | 31.14 | 461,975 | +1.14(+3.81%) |
Jun 04, 2003 | 29.66 | 30.00 | 29.41 | 30.00 | 214,290 | +0.34(+1.14%) |
Jun 03, 2003 | 29.53 | 30.00 | 29.53 | 29.66 | 300,785 | -0.01(-0.03%) |
Jun 02, 2003 | 28.98 | 29.76 | 28.98 | 29.67 | 330,993 | +0.68(+2.34%) |
May 30, 2003 | 28.26 | 29.03 | 28.25 | 28.99 | 241,194 | +0.58(+2.03%) |
May 29, 2003 | 28.66 | 29.05 | 28.13 | 28.41 | 286,625 | -0.24(-0.83%) |
May 28, 2003 | 28.19 | 28.77 | 28.19 | 28.65 | 345,390 | +0.45(+1.59%) |
May 27, 2003 | 27.64 | 28.20 | 27.41 | 28.20 | 150,569 | +0.57(+2.05%) |
May 23, 2003 | 27.64 | 28.10 | 27.47 | 27.64 | 129,683 | +0.20(+0.74%) |
May 22, 2003 | 27.12 | 27.58 | 26.95 | 27.43 | 215,588 | +0.31(+1.16%) |
May 21, 2003 | 27.33 | 27.49 | 26.86 | 27.12 | 227,388 | -0.30(-1.08%) |
May 20, 2003 | 27.13 | 27.87 | 27.13 | 27.41 | 485,339 | +0.29(+1.06%) |
May 19, 2003 | 27.17 | 27.23 | 27.01 | 27.13 | 244,262 | -0.13(-0.47%) |
May 16, 2003 | 27.31 | 27.31 | 26.93 | 27.25 | 256,417 | -0.06(-0.22%) |
May 15, 2003 | 27.06 | 27.45 | 27.05 | 27.31 | 396,484 | +0.14(+0.50%) |
May 14, 2003 | 27.33 | 27.41 | 26.99 | 27.18 | 263,143 | -0.07(-0.25%) |
May 13, 2003 | 26.66 | 27.53 | 26.57 | 27.25 | 582,219 | +0.58(+2.19%) |
May 12, 2003 | 25.85 | 26.80 | 25.80 | 26.66 | 271,521 | +0.90(+3.49%) |
May 09, 2003 | 25.71 | 25.99 | 25.51 | 25.76 | 170,394 | +0.14(+0.53%) |
May 08, 2003 | 25.59 | 25.92 | 25.34 | 25.63 | 296,773 | -0.02(-0.07%) |
May 07, 2003 | 25.08 | 25.93 | 25.03 | 25.64 | 263,143 | +0.47(+1.89%) |
May 06, 2003 | 25.19 | 25.42 | 24.87 | 25.17 | 243,200 | -0.03(-0.10%) |
May 05, 2003 | 25.42 | 25.59 | 25.01 | 25.19 | 223,258 | -0.02(-0.07%) |
May 02, 2003 | 24.91 | 25.25 | 24.70 | 25.21 | 260,429 | +0.17(+0.68%) |