Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.64 | 43.15 | 42.39 | 42.86 | 106,385 | +0.14(+0.32%) |
Apr 29, 2004 | 42.44 | 43.15 | 42.37 | 42.72 | 60,086 | +0.21(+0.50%) |
Apr 28, 2004 | 42.93 | 42.93 | 42.37 | 42.50 | 112,626 | -0.50(-1.15%) |
Apr 27, 2004 | 42.58 | 43.23 | 42.57 | 43.00 | 50,652 | +0.33(+0.78%) |
Apr 26, 2004 | 42.20 | 42.85 | 42.18 | 42.67 | 55,587 | +0.47(+1.11%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.15 | 42.20 | 83,889 | -0.79(-1.84%) |
Apr 22, 2004 | 42.27 | 43.01 | 42.27 | 42.99 | 96,806 | +0.72(+1.71%) |
Apr 21, 2004 | 42.97 | 42.97 | 42.00 | 42.27 | 190,274 | -0.70(-1.64%) |
Apr 20, 2004 | 42.81 | 43.48 | 42.45 | 42.97 | 129,752 | +0.43(+1.02%) |
Apr 19, 2004 | 43.67 | 43.68 | 42.54 | 42.54 | 83,018 | -1.21(-2.77%) |
Apr 16, 2004 | 43.06 | 43.75 | 43.05 | 43.75 | 97,822 | +1.03(+2.42%) |
Apr 15, 2004 | 42.38 | 42.72 | 42.08 | 42.72 | 50,797 | +0.37(+0.86%) |
Apr 14, 2004 | 42.83 | 43.12 | 42.35 | 42.35 | 59,941 | -0.54(-1.27%) |
Apr 13, 2004 | 44.13 | 44.13 | 42.89 | 42.90 | 67,488 | -1.13(-2.57%) |
Apr 12, 2004 | 43.48 | 44.24 | 43.47 | 44.03 | 79,244 | +0.55(+1.27%) |
Apr 08, 2004 | 44.14 | 44.53 | 43.48 | 43.48 | 114,368 | -0.56(-1.28%) |
Apr 07, 2004 | 44.26 | 44.63 | 44.04 | 44.04 | 120,173 | -0.32(-0.73%) |
Apr 06, 2004 | 44.17 | 44.67 | 44.16 | 44.36 | 119,447 | +0.20(+0.45%) |
Apr 05, 2004 | 44.79 | 44.79 | 44.06 | 44.17 | 272,132 | -0.62(-1.38%) |
Apr 02, 2004 | 45.44 | 45.44 | 44.68 | 44.79 | 290,129 | -0.69(-1.52%) |
Apr 01, 2004 | 42.80 | 46.12 | 42.80 | 45.47 | 443,974 | +3.33(+7.90%) |
Mar 31, 2004 | 41.73 | 42.30 | 41.71 | 42.15 | 55,732 | +0.52(+1.26%) |
Mar 30, 2004 | 41.82 | 42.24 | 41.62 | 41.62 | 45,137 | -0.31(-0.74%) |
Mar 29, 2004 | 41.34 | 41.96 | 41.21 | 41.93 | 37,880 | +0.59(+1.43%) |
Mar 26, 2004 | 41.06 | 41.40 | 40.90 | 41.34 | 50,943 | +0.28(+0.67%) |
Mar 25, 2004 | 41.03 | 41.24 | 40.69 | 41.06 | 147,314 | +0.03(+0.08%) |
Mar 24, 2004 | 41.11 | 41.16 | 40.79 | 41.03 | 80,115 | -0.25(-0.60%) |
Mar 23, 2004 | 41.41 | 41.41 | 40.97 | 41.28 | 117,125 | -0.06(-0.15%) |
Mar 22, 2004 | 41.82 | 41.89 | 41.24 | 41.34 | 72,858 | -0.62(-1.48%) |
Mar 19, 2004 | 41.73 | 42.16 | 41.65 | 41.96 | 41,509 | +0.13(+0.31%) |
Mar 18, 2004 | 41.83 | 41.86 | 41.45 | 41.83 | 39,041 | +0.00(+0.00%) |
Mar 17, 2004 | 41.34 | 41.89 | 41.34 | 41.83 | 28,882 | +0.49(+1.18%) |
Mar 16, 2004 | 41.06 | 41.49 | 41.06 | 41.34 | 45,137 | +0.34(+0.84%) |
Mar 15, 2004 | 41.60 | 41.60 | 41.00 | 41.00 | 30,333 | -0.52(-1.26%) |
Mar 12, 2004 | 40.92 | 42.06 | 40.82 | 41.52 | 80,115 | +0.68(+1.67%) |
Mar 11, 2004 | 41.98 | 41.98 | 40.65 | 40.84 | 55,152 | -1.23(-2.92%) |
Mar 10, 2004 | 42.24 | 42.24 | 41.95 | 42.06 | 74,890 | -0.01(-0.02%) |
Mar 09, 2004 | 42.62 | 42.62 | 41.98 | 42.07 | 126,849 | -0.65(-1.53%) |
Mar 08, 2004 | 42.44 | 42.88 | 42.44 | 42.73 | 93,323 | +0.35(+0.83%) |
Mar 05, 2004 | 42.03 | 42.95 | 42.03 | 42.37 | 75,906 | +0.17(+0.41%) |
Mar 04, 2004 | 42.30 | 42.55 | 42.10 | 42.20 | 92,307 | -0.01(-0.03%) |
Mar 03, 2004 | 42.09 | 42.44 | 41.85 | 42.22 | 79,389 | +0.12(+0.29%) |
Mar 02, 2004 | 41.49 | 42.47 | 41.49 | 42.09 | 144,411 | +0.53(+1.28%) |
Mar 01, 2004 | 41.10 | 42.02 | 41.10 | 41.56 | 58,345 | +0.56(+1.38%) |
Feb 27, 2004 | 41.02 | 41.34 | 40.84 | 41.00 | 87,807 | -0.07(-0.17%) |
Feb 26, 2004 | 40.27 | 41.13 | 40.13 | 41.06 | 107,256 | +0.90(+2.23%) |
Feb 25, 2004 | 40.25 | 40.38 | 39.89 | 40.17 | 143,395 | +0.02(+0.05%) |
Feb 24, 2004 | 40.27 | 40.40 | 39.87 | 40.15 | 96,371 | -0.39(-0.97%) |
Feb 23, 2004 | 40.90 | 40.95 | 40.40 | 40.54 | 58,490 | -0.29(-0.71%) |
Feb 20, 2004 | 41.49 | 41.51 | 40.82 | 40.83 | 107,982 | -0.66(-1.59%) |
Feb 19, 2004 | 41.44 | 41.84 | 41.34 | 41.49 | 111,465 | +0.06(+0.13%) |
Feb 18, 2004 | 41.34 | 41.58 | 41.31 | 41.44 | 95,645 | +0.17(+0.42%) |
Feb 17, 2004 | 40.58 | 41.79 | 40.58 | 41.26 | 88,969 | +0.79(+1.96%) |
Feb 13, 2004 | 40.96 | 41.10 | 40.41 | 40.47 | 72,568 | -0.56(-1.36%) |
Feb 12, 2004 | 41.34 | 41.34 | 41.02 | 41.03 | 44,266 | -0.31(-0.75%) |
Feb 11, 2004 | 41.17 | 41.50 | 41.06 | 41.34 | 113,932 | +0.10(+0.25%) |
Feb 10, 2004 | 40.86 | 41.24 | 40.80 | 41.24 | 92,597 | +0.43(+1.06%) |
Feb 09, 2004 | 40.65 | 41.22 | 40.15 | 40.80 | 323,510 | -0.55(-1.33%) |
Feb 06, 2004 | 39.96 | 41.40 | 39.73 | 41.35 | 81,567 | +1.29(+3.22%) |
Feb 05, 2004 | 40.24 | 40.24 | 39.63 | 40.07 | 78,809 | -0.17(-0.43%) |
Feb 04, 2004 | 41.55 | 41.55 | 40.24 | 40.24 | 139,476 | -1.31(-3.15%) |
Feb 03, 2004 | 41.35 | 41.96 | 41.15 | 41.55 | 229,316 | +0.19(+0.47%) |
Feb 02, 2004 | 41.96 | 42.51 | 41.23 | 41.35 | 527,573 | +1.38(+3.45%) |
Jan 30, 2004 | 39.45 | 40.17 | 39.33 | 39.98 | 83,018 | +0.43(+1.10%) |
Jan 29, 2004 | 39.42 | 39.61 | 39.13 | 39.54 | 127,140 | -0.15(-0.38%) |
Jan 28, 2004 | 41.27 | 41.56 | 39.62 | 39.69 | 149,926 | -1.45(-3.53%) |
Jan 27, 2004 | 40.40 | 41.15 | 40.20 | 41.15 | 132,945 | +0.83(+2.07%) |
Jan 26, 2004 | 40.69 | 40.77 | 39.45 | 40.31 | 148,039 | -0.51(-1.25%) |
Jan 23, 2004 | 39.79 | 41.31 | 39.79 | 40.82 | 200,579 | +1.13(+2.85%) |
Jan 22, 2004 | 39.27 | 39.71 | 38.69 | 39.69 | 242,669 | +0.50(+1.27%) |
Jan 21, 2004 | 38.76 | 39.40 | 38.69 | 39.20 | 167,923 | +0.44(+1.14%) |
Jan 20, 2004 | 38.70 | 39.00 | 38.68 | 38.76 | 119,012 | +0.06(+0.14%) |
Jan 16, 2004 | 38.74 | 38.83 | 38.70 | 38.70 | 94,048 | +0.03(+0.07%) |
Jan 15, 2004 | 38.93 | 38.98 | 38.63 | 38.67 | 147,894 | -0.24(-0.62%) |
Jan 14, 2004 | 40.58 | 40.58 | 38.45 | 38.91 | 590,417 | -1.67(-4.11%) |
Jan 13, 2004 | 40.62 | 41.00 | 40.39 | 40.58 | 64,150 | +0.14(+0.34%) |
Jan 12, 2004 | 39.76 | 40.50 | 39.55 | 40.44 | 113,206 | +0.76(+1.91%) |
Jan 09, 2004 | 39.86 | 39.96 | 39.64 | 39.69 | 60,812 | -0.25(-0.64%) |
Jan 08, 2004 | 40.01 | 40.01 | 39.53 | 39.94 | 99,128 | -0.02(-0.05%) |
Jan 07, 2004 | 39.45 | 40.06 | 39.38 | 39.96 | 112,916 | +0.52(+1.31%) |
Jan 06, 2004 | 39.17 | 39.73 | 39.16 | 39.45 | 147,314 | +0.28(+0.70%) |
Jan 05, 2004 | 37.21 | 39.17 | 37.21 | 39.17 | 147,894 | +1.97(+5.30%) |
Jan 02, 2004 | 36.62 | 37.24 | 36.54 | 37.20 | 124,237 | +0.61(+1.66%) |
Dec 31, 2003 | 36.95 | 36.95 | 36.59 | 36.59 | 25,398 | -0.29(-0.78%) |
Dec 30, 2003 | 36.61 | 36.91 | 36.49 | 36.88 | 22,496 | +0.21(+0.56%) |
Dec 29, 2003 | 35.95 | 36.68 | 35.97 | 36.68 | 61,102 | +0.72(+2.01%) |
Dec 26, 2003 | 35.69 | 36.03 | 35.69 | 35.95 | 25,689 | +0.21(+0.60%) |
Dec 24, 2003 | 35.86 | 35.86 | 35.66 | 35.74 | 18,867 | -0.06(-0.17%) |
Dec 23, 2003 | 35.79 | 35.80 | 35.67 | 35.80 | 48,185 | +0.08(+0.23%) |
Dec 22, 2003 | 35.95 | 35.97 | 35.57 | 35.72 | 49,782 | -0.30(-0.82%) |
Dec 19, 2003 | 35.89 | 36.05 | 35.42 | 36.01 | 87,372 | -0.05(-0.13%) |
Dec 18, 2003 | 35.88 | 36.21 | 35.83 | 36.06 | 47,314 | +0.12(+0.33%) |
Dec 17, 2003 | 35.46 | 35.95 | 35.46 | 35.95 | 76,342 | +0.46(+1.30%) |
Dec 16, 2003 | 35.77 | 35.81 | 35.22 | 35.48 | 74,890 | -0.32(-0.89%) |
Dec 15, 2003 | 35.79 | 35.80 | 35.48 | 35.80 | 59,941 | +0.12(+0.33%) |
Dec 12, 2003 | 35.03 | 35.68 | 34.90 | 35.68 | 55,006 | +0.54(+1.55%) |
Dec 11, 2003 | 34.58 | 35.14 | 34.52 | 35.14 | 76,487 | +0.56(+1.61%) |
Dec 10, 2003 | 35.19 | 35.19 | 34.54 | 34.58 | 59,651 | -0.89(-2.51%) |
Dec 09, 2003 | 35.79 | 35.79 | 35.37 | 35.47 | 41,654 | -0.39(-1.10%) |
Dec 08, 2003 | 35.17 | 35.86 | 35.17 | 35.86 | 48,185 | +0.61(+1.74%) |
Dec 05, 2003 | 36.30 | 36.30 | 35.28 | 35.25 | 88,533 | -1.13(-3.11%) |
Dec 04, 2003 | 35.83 | 36.48 | 35.64 | 36.38 | 168,649 | +0.48(+1.34%) |
Dec 03, 2003 | 35.62 | 35.71 | 35.48 | 35.90 | 160,376 | +0.24(+0.68%) |
Dec 02, 2003 | 35.46 | 35.66 | 35.24 | 35.66 | 81,857 | +0.14(+0.39%) |
Dec 01, 2003 | 34.95 | 35.52 | 34.90 | 35.52 | 90,855 | +0.41(+1.18%) |
Nov 28, 2003 | 35.04 | 35.24 | 35.00 | 35.10 | 19,448 | +0.14(+0.39%) |
Nov 26, 2003 | 34.70 | 34.99 | 34.66 | 34.97 | 94,339 | +0.24(+0.69%) |
Nov 25, 2003 | 34.73 | 34.86 | 34.73 | 34.73 | 37,155 | +0.01(+0.04%) |
Nov 24, 2003 | 34.44 | 34.84 | 34.37 | 34.71 | 88,098 | +0.34(+1.00%) |
Nov 21, 2003 | 34.36 | 34.62 | 34.35 | 34.37 | 61,828 | -0.08(-0.22%) |
Nov 20, 2003 | 34.31 | 34.69 | 34.26 | 34.44 | 80,260 | +0.00(+0.00%) |
Nov 19, 2003 | 34.68 | 34.68 | 34.31 | 34.44 | 89,549 | -0.13(-0.38%) |
Nov 18, 2003 | 34.31 | 34.75 | 34.31 | 34.57 | 56,458 | +0.28(+0.80%) |
Nov 17, 2003 | 34.22 | 34.34 | 34.04 | 34.30 | 175,615 | +0.02(+0.06%) |
Nov 14, 2003 | 35.17 | 35.24 | 34.28 | 34.28 | 125,543 | -1.01(-2.85%) |
Nov 13, 2003 | 34.97 | 35.25 | 34.82 | 35.28 | 73,584 | +0.28(+0.81%) |
Nov 12, 2003 | 34.56 | 35.00 | 34.56 | 35.00 | 39,477 | +0.41(+1.18%) |
Nov 11, 2003 | 34.86 | 34.86 | 34.31 | 34.59 | 75,616 | -0.33(-0.95%) |
Nov 10, 2003 | 34.31 | 34.95 | 34.15 | 34.93 | 132,800 | +0.70(+2.05%) |
Nov 07, 2003 | 34.03 | 34.61 | 34.03 | 34.22 | 111,755 | -0.09(-0.26%) |
Nov 06, 2003 | 34.47 | 34.57 | 34.28 | 34.31 | 248,329 | -0.09(-0.26%) |
Nov 05, 2003 | 34.37 | 34.40 | 33.76 | 34.40 | 290,274 | -0.04(-0.12%) |
Nov 04, 2003 | 34.81 | 34.81 | 34.44 | 34.44 | 137,807 | -0.60(-1.71%) |
Nov 03, 2003 | 35.24 | 35.24 | 34.84 | 35.04 | 102,539 | -0.34(-0.95%) |
Oct 31, 2003 | 34.91 | 35.38 | 34.87 | 35.38 | 43,105 | +0.37(+1.06%) |
Oct 30, 2003 | 34.82 | 35.14 | 34.82 | 35.01 | 75,616 | +0.42(+1.22%) |
Oct 29, 2003 | 34.62 | 34.80 | 34.44 | 34.59 | 66,327 | +0.03(+0.10%) |
Oct 28, 2003 | 34.57 | 34.67 | 34.35 | 34.55 | 115,964 | -0.02(-0.06%) |
Oct 27, 2003 | 34.59 | 34.79 | 34.45 | 34.57 | 75,181 | +0.01(+0.04%) |
Oct 24, 2003 | 34.77 | 34.79 | 34.25 | 34.56 | 109,433 | -0.21(-0.61%) |
Oct 23, 2003 | 34.52 | 34.79 | 34.40 | 34.77 | 134,977 | +0.17(+0.50%) |
Oct 22, 2003 | 34.55 | 34.69 | 34.20 | 34.60 | 102,902 | -0.06(-0.16%) |
Oct 21, 2003 | 34.88 | 35.04 | 34.73 | 34.66 | 166,472 | -0.30(-0.85%) |
Oct 20, 2003 | 35.92 | 35.92 | 34.95 | 34.95 | 89,114 | -0.90(-2.50%) |
Oct 17, 2003 | 36.28 | 36.28 | 35.50 | 35.85 | 168,213 | -0.32(-0.88%) |
Oct 16, 2003 | 35.83 | 36.46 | 35.73 | 36.17 | 123,656 | +0.34(+0.94%) |
Oct 15, 2003 | 35.83 | 35.86 | 35.62 | 35.83 | 97,677 | +0.10(+0.29%) |
Oct 14, 2003 | 36.31 | 36.31 | 35.69 | 35.72 | 219,592 | -0.52(-1.43%) |
Oct 13, 2003 | 35.62 | 36.56 | 35.62 | 36.24 | 93,032 | +0.85(+2.39%) |
Oct 10, 2003 | 35.46 | 35.60 | 35.39 | 35.39 | 39,477 | +0.17(+0.49%) |
Oct 09, 2003 | 35.76 | 36.07 | 35.31 | 35.22 | 131,203 | -0.14(-0.39%) |
Oct 08, 2003 | 35.07 | 35.65 | 35.07 | 35.36 | 71,842 | +0.32(+0.92%) |
Oct 07, 2003 | 34.93 | 35.10 | 34.76 | 35.04 | 167,488 | +0.10(+0.30%) |
Oct 06, 2003 | 35.04 | 35.17 | 34.49 | 34.93 | 247,603 | +0.06(+0.16%) |
Oct 03, 2003 | 35.23 | 35.33 | 34.71 | 34.88 | 134,106 | +0.05(+0.14%) |
Oct 02, 2003 | 34.71 | 34.88 | 34.35 | 34.83 | 132,800 | +0.17(+0.48%) |
Oct 01, 2003 | 33.71 | 34.67 | 33.61 | 34.66 | 108,852 | +0.90(+2.67%) |
Sep 30, 2003 | 33.87 | 34.02 | 33.46 | 33.76 | 110,739 | -0.08(-0.22%) |
Sep 29, 2003 | 33.76 | 33.80 | 33.66 | 33.84 | 72,713 | +0.14(+0.43%) |
Sep 26, 2003 | 34.35 | 34.35 | 33.51 | 33.69 | 80,260 | -0.76(-2.20%) |
Sep 25, 2003 | 34.90 | 34.97 | 34.17 | 34.45 | 96,225 | -0.55(-1.57%) |
Sep 24, 2003 | 35.41 | 35.49 | 34.93 | 35.00 | 58,345 | -0.52(-1.45%) |
Sep 23, 2003 | 35.30 | 35.41 | 34.76 | 35.52 | 154,716 | +0.17(+0.49%) |
Sep 22, 2003 | 35.22 | 36.06 | 35.16 | 35.35 | 256,602 | -0.06(-0.16%) |
Sep 19, 2003 | 34.66 | 35.79 | 34.66 | 35.40 | 379,968 | +0.84(+2.43%) |
Sep 18, 2003 | 33.62 | 34.64 | 33.27 | 34.56 | 179,244 | +1.01(+3.02%) |
Sep 17, 2003 | 33.33 | 33.55 | 33.33 | 33.55 | 36,719 | +0.27(+0.81%) |
Sep 16, 2003 | 33.35 | 33.38 | 33.07 | 33.28 | 119,738 | -0.07(-0.21%) |
Sep 15, 2003 | 33.14 | 33.38 | 32.91 | 33.35 | 194,338 | +0.14(+0.44%) |
Sep 12, 2003 | 32.58 | 33.20 | 32.54 | 33.20 | 90,130 | +0.76(+2.36%) |
Sep 11, 2003 | 32.58 | 32.73 | 32.43 | 32.44 | 129,462 | -0.08(-0.23%) |
Sep 10, 2003 | 32.53 | 32.80 | 32.42 | 32.51 | 197,531 | -0.01(-0.02%) |
Sep 09, 2003 | 32.56 | 32.84 | 32.43 | 32.52 | 177,357 | -0.04(-0.13%) |
Sep 08, 2003 | 31.78 | 32.62 | 31.78 | 32.56 | 153,700 | +0.79(+2.49%) |
Sep 05, 2003 | 31.78 | 32.08 | 31.66 | 31.77 | 71,117 | +0.08(+0.24%) |
Sep 04, 2003 | 31.68 | 31.74 | 31.35 | 31.69 | 205,369 | -0.21(-0.65%) |
Sep 03, 2003 | 32.10 | 32.21 | 31.55 | 31.90 | 144,991 | -0.13(-0.41%) |
Sep 02, 2003 | 31.33 | 32.32 | 31.26 | 32.03 | 142,669 | +0.70(+2.24%) |
Aug 29, 2003 | 31.25 | 31.43 | 31.03 | 31.33 | 52,829 | +0.08(+0.24%) |
Aug 28, 2003 | 31.01 | 31.29 | 30.98 | 31.25 | 58,490 | +0.18(+0.58%) |
Aug 27, 2003 | 31.15 | 31.21 | 30.92 | 31.07 | 41,799 | -0.08(-0.24%) |
Aug 26, 2003 | 31.36 | 31.36 | 30.94 | 31.15 | 84,760 | -0.14(-0.44%) |
Aug 25, 2003 | 31.90 | 31.90 | 31.25 | 31.29 | 360,230 | -0.54(-1.71%) |
Aug 22, 2003 | 32.05 | 32.20 | 31.80 | 31.83 | 89,549 | -0.11(-0.34%) |
Aug 21, 2003 | 32.44 | 32.52 | 31.76 | 31.94 | 170,245 | -0.50(-1.53%) |
Aug 20, 2003 | 32.13 | 32.53 | 32.06 | 32.44 | 135,412 | +0.39(+1.23%) |
Aug 19, 2003 | 32.08 | 32.38 | 31.92 | 32.05 | 123,656 | +0.31(+0.98%) |
Aug 18, 2003 | 31.63 | 31.82 | 31.40 | 31.74 | 109,723 | +0.10(+0.33%) |
Aug 15, 2003 | 31.71 | 32.04 | 31.63 | 31.63 | 19,883 | -0.15(-0.48%) |
Aug 14, 2003 | 31.68 | 31.91 | 31.61 | 31.78 | 84,324 | +0.14(+0.44%) |
Aug 13, 2003 | 31.28 | 31.71 | 31.23 | 31.65 | 173,148 | +0.43(+1.39%) |
Aug 12, 2003 | 31.18 | 31.47 | 31.14 | 31.21 | 215,964 | -0.03(-0.11%) |
Aug 11, 2003 | 31.28 | 31.32 | 30.94 | 31.25 | 69,520 | +0.03(+0.11%) |
Aug 08, 2003 | 30.64 | 31.54 | 30.64 | 31.21 | 247,313 | +0.57(+1.87%) |
Aug 07, 2003 | 30.52 | 30.65 | 30.45 | 30.64 | 73,149 | +0.05(+0.16%) |
Aug 06, 2003 | 30.58 | 31.01 | 30.30 | 30.59 | 138,751 | +0.08(+0.25%) |
Aug 05, 2003 | 30.58 | 30.81 | 30.45 | 30.52 | 163,134 | -0.07(-0.23%) |
Aug 04, 2003 | 31.06 | 31.06 | 30.50 | 30.58 | 250,796 | -0.54(-1.75%) |
Aug 01, 2003 | 31.12 | 31.13 | 30.52 | 31.13 | 320,462 | +0.01(+0.02%) |
Jul 31, 2003 | 31.16 | 31.34 | 30.94 | 31.12 | 261,391 | -0.12(-0.37%) |
Jul 30, 2003 | 30.77 | 31.24 | 30.76 | 31.24 | 132,800 | +0.54(+1.75%) |
Jul 29, 2003 | 30.25 | 30.98 | 30.09 | 30.70 | 298,256 | +0.54(+1.80%) |
Jul 28, 2003 | 30.97 | 30.97 | 30.04 | 30.16 | 290,274 | -0.95(-3.06%) |
Jul 25, 2003 | 31.55 | 31.63 | 31.01 | 31.11 | 200,579 | -0.54(-1.72%) |
Jul 24, 2003 | 31.22 | 31.89 | 31.22 | 31.65 | 183,308 | +0.52(+1.66%) |
Jul 23, 2003 | 31.16 | 31.27 | 31.08 | 31.14 | 81,276 | +0.08(+0.24%) |
Jul 22, 2003 | 31.07 | 31.25 | 31.02 | 31.06 | 167,778 | -0.27(-0.86%) |
Jul 21, 2003 | 31.76 | 31.88 | 31.10 | 31.33 | 107,546 | -0.37(-1.15%) |
Jul 18, 2003 | 31.36 | 31.76 | 31.11 | 31.69 | 113,787 | +0.25(+0.79%) |
Jul 17, 2003 | 31.45 | 31.58 | 31.27 | 31.45 | 237,734 | +0.10(+0.31%) |
Jul 16, 2003 | 31.29 | 31.57 | 30.94 | 31.35 | 200,724 | +0.06(+0.20%) |
Jul 15, 2003 | 32.25 | 32.25 | 31.23 | 31.29 | 283,597 | -0.95(-2.95%) |
Jul 14, 2003 | 32.11 | 32.58 | 32.11 | 32.24 | 80,115 | +0.30(+0.95%) |
Jul 11, 2003 | 31.81 | 31.98 | 31.62 | 31.94 | 73,003 | +0.06(+0.17%) |
Jul 10, 2003 | 31.69 | 31.88 | 31.43 | 31.88 | 81,857 | +0.19(+0.59%) |
Jul 09, 2003 | 31.09 | 31.69 | 31.05 | 31.69 | 142,089 | +0.69(+2.22%) |
Jul 08, 2003 | 31.01 | 31.03 | 30.74 | 31.01 | 361,971 | +0.00(+0.00%) |
Jul 07, 2003 | 31.56 | 31.69 | 30.76 | 31.01 | 179,679 | -0.44(-1.40%) |
Jul 03, 2003 | 31.74 | 31.74 | 31.45 | 31.45 | 45,718 | -0.43(-1.36%) |
Jul 02, 2003 | 31.75 | 31.88 | 31.59 | 31.88 | 131,058 | +0.05(+0.15%) |
Jul 01, 2003 | 30.91 | 31.83 | 30.66 | 31.83 | 96,516 | +0.80(+2.58%) |
Jun 30, 2003 | 31.18 | 31.42 | 31.03 | 31.03 | 186,210 | -0.14(-0.46%) |
Jun 27, 2003 | 31.31 | 31.54 | 31.18 | 31.18 | 59,796 | -0.12(-0.40%) |
Jun 26, 2003 | 31.16 | 31.58 | 31.16 | 31.30 | 144,556 | +0.21(+0.66%) |
Jun 25, 2003 | 30.80 | 31.23 | 30.67 | 31.09 | 137,880 | +0.30(+0.96%) |
Jun 24, 2003 | 31.48 | 31.49 | 30.53 | 30.80 | 223,075 | -0.68(-2.17%) |
Jun 23, 2003 | 31.54 | 31.83 | 31.46 | 31.48 | 55,732 | -0.23(-0.72%) |
Jun 20, 2003 | 31.87 | 32.11 | 31.71 | 31.71 | 55,877 | +0.01(+0.04%) |
Jun 19, 2003 | 31.49 | 31.97 | 31.49 | 31.69 | 129,752 | +0.31(+0.99%) |
Jun 18, 2003 | 31.68 | 31.69 | 31.16 | 31.38 | 62,989 | -0.21(-0.68%) |
Jun 17, 2003 | 31.69 | 31.69 | 31.42 | 31.60 | 105,369 | -0.10(-0.30%) |
Jun 16, 2003 | 31.45 | 31.69 | 31.26 | 31.69 | 126,269 | +0.25(+0.81%) |
Jun 13, 2003 | 31.69 | 31.97 | 31.39 | 31.44 | 103,047 | -0.17(-0.52%) |
Jun 12, 2003 | 32.60 | 32.60 | 31.42 | 31.60 | 208,126 | -1.00(-3.06%) |
Jun 11, 2003 | 32.83 | 32.83 | 32.40 | 32.60 | 39,622 | -0.24(-0.73%) |
Jun 10, 2003 | 32.47 | 33.13 | 32.47 | 32.84 | 83,889 | +0.46(+1.43%) |
Jun 09, 2003 | 32.82 | 32.82 | 32.18 | 32.38 | 57,909 | -0.44(-1.34%) |
Jun 06, 2003 | 33.08 | 33.21 | 32.78 | 32.82 | 90,565 | -0.08(-0.23%) |
Jun 05, 2003 | 32.69 | 32.90 | 32.19 | 32.90 | 144,701 | +0.17(+0.53%) |
Jun 04, 2003 | 33.06 | 33.15 | 32.67 | 32.73 | 104,934 | -0.28(-0.86%) |
Jun 03, 2003 | 32.11 | 33.46 | 32.00 | 33.01 | 252,538 | +0.97(+3.03%) |
Jun 02, 2003 | 31.41 | 32.06 | 31.41 | 32.04 | 180,405 | +0.76(+2.45%) |
May 30, 2003 | 31.17 | 31.45 | 31.11 | 31.27 | 107,256 | +0.08(+0.27%) |
May 29, 2003 | 31.28 | 31.49 | 31.07 | 31.19 | 173,874 | -0.09(-0.29%) |
May 28, 2003 | 31.36 | 31.69 | 31.18 | 31.28 | 63,279 | -0.05(-0.15%) |
May 27, 2003 | 31.32 | 31.40 | 31.01 | 31.33 | 35,994 | +0.05(+0.15%) |
May 23, 2003 | 31.39 | 31.49 | 31.18 | 31.28 | 24,092 | -0.04(-0.13%) |
May 22, 2003 | 31.05 | 31.53 | 30.94 | 31.32 | 66,617 | +0.36(+1.16%) |
May 21, 2003 | 31.25 | 31.32 | 30.87 | 30.96 | 37,880 | -0.22(-0.71%) |
May 20, 2003 | 31.32 | 31.63 | 31.03 | 31.18 | 44,121 | -0.06(-0.20%) |
May 19, 2003 | 31.80 | 31.80 | 31.16 | 31.25 | 101,305 | -0.62(-1.95%) |
May 16, 2003 | 31.39 | 31.87 | 31.29 | 31.87 | 98,983 | +0.54(+1.74%) |
May 15, 2003 | 30.80 | 31.45 | 30.80 | 31.32 | 111,755 | +0.59(+1.93%) |
May 14, 2003 | 31.03 | 31.23 | 30.67 | 30.73 | 50,943 | -0.23(-0.76%) |
May 13, 2003 | 31.28 | 31.28 | 30.95 | 30.96 | 101,015 | -0.22(-0.71%) |
May 12, 2003 | 30.80 | 31.36 | 30.70 | 31.18 | 140,492 | +0.34(+1.12%) |
May 09, 2003 | 31.02 | 31.14 | 30.83 | 30.84 | 55,297 | -0.20(-0.64%) |
May 08, 2003 | 31.01 | 31.04 | 30.59 | 31.04 | 77,648 | +0.03(+0.11%) |
May 07, 2003 | 30.83 | 31.01 | 30.59 | 31.01 | 221,043 | +0.21(+0.67%) |
May 06, 2003 | 30.94 | 31.01 | 30.62 | 30.80 | 257,037 | -0.14(-0.47%) |
May 05, 2003 | 31.35 | 31.45 | 30.57 | 30.94 | 120,318 | -0.23(-0.75%) |
May 02, 2003 | 31.21 | 31.32 | 31.01 | 31.18 | 75,906 | +0.03(+0.11%) |