Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.91 | 22.91 | 22.22 | 22.30 | 136,000 | -0.31(-1.37%) |
May 27, 2004 | 22.91 | 23.22 | 22.28 | 22.61 | 246,600 | -0.57(-2.46%) |
May 26, 2004 | 21.78 | 23.20 | 21.78 | 23.18 | 388,300 | +1.08(+4.89%) |
May 25, 2004 | 22.10 | 22.30 | 21.74 | 22.10 | 192,900 | -0.20(-0.90%) |
May 24, 2004 | 22.06 | 22.49 | 21.86 | 22.30 | 84,500 | +0.35(+1.59%) |
May 21, 2004 | 21.42 | 22.29 | 21.42 | 21.95 | 784,000 | +0.51(+2.38%) |
May 20, 2004 | 21.83 | 21.92 | 21.00 | 21.44 | 307,800 | -0.30(-1.38%) |
May 19, 2004 | 22.21 | 22.21 | 21.74 | 21.74 | 171,000 | -0.30(-1.36%) |
May 18, 2004 | 22.01 | 22.35 | 21.50 | 22.04 | 110,300 | +0.22(+1.01%) |
May 17, 2004 | 22.16 | 22.39 | 21.78 | 21.82 | 200,200 | -0.63(-2.81%) |
May 14, 2004 | 22.36 | 23.00 | 21.95 | 22.45 | 354,500 | -0.25(-1.10%) |
May 13, 2004 | 22.84 | 22.84 | 22.20 | 22.70 | 232,200 | -0.06(-0.26%) |
May 12, 2004 | 22.94 | 23.05 | 22.21 | 22.76 | 336,200 | +0.24(+1.07%) |
May 11, 2004 | 22.72 | 23.10 | 22.32 | 22.52 | 409,900 | +0.25(+1.12%) |
May 10, 2004 | 22.00 | 22.54 | 21.80 | 22.27 | 346,700 | +0.17(+0.77%) |
May 07, 2004 | 22.42 | 22.80 | 22.01 | 22.10 | 199,900 | -0.56(-2.47%) |
May 06, 2004 | 22.02 | 23.11 | 21.70 | 22.66 | 310,200 | +0.60(+2.72%) |
May 05, 2004 | 21.84 | 22.25 | 21.84 | 22.06 | 166,900 | +0.03(+0.14%) |
May 04, 2004 | 22.50 | 22.60 | 21.90 | 22.03 | 281,200 | -0.46(-2.05%) |
May 03, 2004 | 22.61 | 22.90 | 22.30 | 22.49 | 521,800 | -0.01(-0.04%) |
Apr 30, 2004 | 22.26 | 22.78 | 22.00 | 22.50 | 302,700 | -0.01(-0.04%) |
Apr 29, 2004 | 22.45 | 23.00 | 22.18 | 22.51 | 130,600 | -0.10(-0.44%) |
Apr 28, 2004 | 22.67 | 22.99 | 22.52 | 22.61 | 99,700 | -0.29(-1.27%) |
Apr 27, 2004 | 22.51 | 23.00 | 22.00 | 22.90 | 355,000 | +0.30(+1.33%) |
Apr 26, 2004 | 23.69 | 23.71 | 22.27 | 22.60 | 332,200 | -1.08(-4.56%) |
Apr 23, 2004 | 22.56 | 23.82 | 21.85 | 23.68 | 623,000 | +0.70(+3.05%) |
Apr 22, 2004 | 19.32 | 23.09 | 19.09 | 22.98 | 1,720,400 | +3.92(+20.57%) |
Apr 21, 2004 | 19.25 | 19.25 | 18.75 | 19.06 | 334,500 | +0.06(+0.32%) |
Apr 20, 2004 | 19.05 | 19.55 | 19.00 | 19.00 | 87,200 | -0.46(-2.36%) |
Apr 19, 2004 | 19.41 | 19.60 | 19.30 | 19.46 | 104,600 | -0.04(-0.21%) |
Apr 16, 2004 | 19.33 | 19.68 | 19.25 | 19.50 | 156,100 | +0.01(+0.05%) |
Apr 15, 2004 | 19.29 | 19.49 | 19.00 | 19.49 | 225,000 | +0.33(+1.72%) |
Apr 14, 2004 | 19.30 | 19.70 | 18.94 | 19.16 | 362,800 | -0.27(-1.39%) |
Apr 13, 2004 | 19.20 | 19.90 | 19.20 | 19.43 | 146,200 | +0.00(+0.00%) |
Apr 12, 2004 | 19.45 | 19.89 | 19.20 | 19.43 | 116,000 | -0.32(-1.62%) |
Apr 08, 2004 | 19.96 | 20.19 | 19.70 | 19.75 | 233,700 | +0.05(+0.25%) |
Apr 07, 2004 | 19.05 | 19.81 | 19.05 | 19.70 | 164,300 | +0.38(+1.97%) |
Apr 06, 2004 | 19.84 | 19.85 | 19.19 | 19.32 | 164,700 | -0.33(-1.68%) |
Apr 05, 2004 | 20.00 | 20.18 | 19.49 | 19.65 | 135,500 | -0.37(-1.85%) |
Apr 02, 2004 | 20.18 | 20.25 | 19.76 | 20.02 | 160,600 | -0.08(-0.40%) |
Apr 01, 2004 | 19.97 | 20.40 | 19.88 | 20.10 | 244,100 | +0.19(+0.95%) |
Mar 31, 2004 | 19.20 | 19.98 | 19.20 | 19.91 | 223,800 | +0.66(+3.43%) |
Mar 30, 2004 | 19.39 | 19.40 | 19.08 | 19.25 | 136,900 | +0.00(+0.00%) |
Mar 29, 2004 | 19.02 | 19.39 | 18.99 | 19.25 | 149,500 | +0.16(+0.84%) |
Mar 26, 2004 | 18.86 | 19.15 | 18.81 | 19.09 | 79,200 | +0.17(+0.90%) |
Mar 25, 2004 | 18.90 | 19.21 | 18.65 | 18.92 | 98,900 | +0.20(+1.07%) |
Mar 24, 2004 | 18.75 | 18.98 | 18.50 | 18.72 | 179,900 | +0.12(+0.65%) |
Mar 23, 2004 | 19.50 | 19.54 | 18.34 | 18.60 | 477,200 | -0.70(-3.63%) |
Mar 22, 2004 | 19.52 | 19.70 | 18.10 | 19.30 | 545,200 | -0.61(-3.06%) |
Mar 19, 2004 | 19.63 | 20.04 | 19.51 | 19.91 | 179,000 | +0.59(+3.05%) |
Mar 18, 2004 | 19.67 | 19.77 | 19.09 | 19.32 | 248,000 | -0.56(-2.82%) |
Mar 17, 2004 | 19.81 | 20.24 | 19.49 | 19.88 | 262,300 | +0.01(+0.05%) |
Mar 16, 2004 | 20.33 | 20.80 | 19.48 | 19.87 | 448,400 | -0.50(-2.45%) |
Mar 15, 2004 | 20.24 | 20.54 | 19.99 | 20.37 | 323,400 | +0.00(+0.00%) |
Mar 12, 2004 | 20.89 | 20.89 | 20.25 | 20.37 | 166,300 | -0.07(-0.34%) |
Mar 11, 2004 | 20.45 | 21.35 | 20.06 | 20.44 | 319,500 | -0.07(-0.34%) |
Mar 10, 2004 | 20.57 | 20.94 | 20.50 | 20.51 | 257,400 | -0.16(-0.77%) |
Mar 09, 2004 | 20.67 | 21.00 | 20.66 | 20.67 | 178,500 | -0.13(-0.62%) |
Mar 08, 2004 | 20.95 | 21.19 | 20.70 | 20.80 | 208,500 | -0.28(-1.33%) |
Mar 05, 2004 | 20.91 | 21.10 | 20.90 | 21.08 | 158,000 | -0.02(-0.09%) |
Mar 04, 2004 | 20.91 | 21.14 | 20.91 | 21.10 | 129,600 | +0.11(+0.52%) |
Mar 03, 2004 | 20.81 | 21.06 | 20.65 | 20.99 | 186,700 | +0.02(+0.10%) |
Mar 02, 2004 | 20.99 | 21.14 | 20.90 | 20.97 | 99,700 | -0.17(-0.80%) |
Mar 01, 2004 | 20.76 | 21.16 | 20.62 | 21.14 | 198,300 | +0.12(+0.57%) |
Feb 27, 2004 | 21.56 | 21.57 | 20.99 | 21.02 | 234,600 | -0.24(-1.13%) |
Feb 26, 2004 | 21.25 | 21.71 | 21.00 | 21.26 | 198,900 | +0.11(+0.52%) |
Feb 25, 2004 | 21.95 | 21.95 | 21.00 | 21.15 | 970,600 | -0.63(-2.89%) |
Feb 24, 2004 | 22.35 | 23.20 | 21.38 | 21.78 | 3,200,800 | +1.19(+5.78%) |
Feb 23, 2004 | 20.78 | 20.89 | 20.45 | 20.59 | 334,700 | -0.16(-0.77%) |
Feb 20, 2004 | 21.20 | 21.58 | 20.74 | 20.75 | 507,000 | -0.53(-2.49%) |
Feb 19, 2004 | 21.85 | 21.89 | 21.06 | 21.28 | 192,700 | -0.12(-0.56%) |
Feb 18, 2004 | 21.85 | 22.00 | 21.25 | 21.40 | 451,400 | -0.19(-0.88%) |
Feb 17, 2004 | 21.43 | 21.90 | 21.20 | 21.59 | 427,800 | +0.19(+0.89%) |
Feb 13, 2004 | 20.90 | 21.60 | 20.72 | 21.40 | 211,500 | +0.51(+2.44%) |
Feb 12, 2004 | 21.39 | 21.39 | 20.65 | 20.89 | 138,500 | -0.30(-1.42%) |
Feb 11, 2004 | 21.33 | 21.40 | 20.60 | 21.19 | 110,200 | -0.04(-0.19%) |
Feb 10, 2004 | 21.65 | 21.80 | 20.87 | 21.23 | 222,500 | -0.24(-1.12%) |
Feb 09, 2004 | 21.97 | 21.99 | 21.40 | 21.47 | 203,500 | -0.03(-0.13%) |
Feb 06, 2004 | 20.95 | 21.54 | 20.68 | 21.50 | 282,200 | +0.73(+3.51%) |
Feb 05, 2004 | 20.37 | 20.95 | 20.29 | 20.77 | 257,800 | +0.46(+2.26%) |
Feb 04, 2004 | 20.54 | 20.66 | 20.30 | 20.31 | 238,200 | -0.31(-1.50%) |
Feb 03, 2004 | 20.75 | 20.75 | 20.44 | 20.62 | 176,100 | -0.14(-0.67%) |
Feb 02, 2004 | 20.42 | 20.90 | 20.41 | 20.76 | 475,600 | -0.01(-0.04%) |
Jan 30, 2004 | 20.70 | 20.88 | 20.50 | 20.77 | 166,900 | +0.07(+0.33%) |
Jan 29, 2004 | 21.00 | 21.00 | 20.50 | 20.70 | 287,000 | -0.30(-1.43%) |
Jan 28, 2004 | 21.14 | 21.22 | 20.89 | 21.00 | 436,800 | -0.14(-0.66%) |
Jan 27, 2004 | 21.29 | 21.48 | 21.03 | 21.14 | 411,300 | -0.22(-1.03%) |
Jan 26, 2004 | 21.70 | 21.90 | 21.15 | 21.36 | 312,700 | -0.07(-0.33%) |
Jan 23, 2004 | 21.12 | 21.75 | 21.00 | 21.43 | 449,200 | +0.11(+0.52%) |
Jan 22, 2004 | 20.20 | 21.60 | 20.00 | 21.32 | 1,991,800 | -1.17(-5.20%) |
Jan 21, 2004 | 21.70 | 23.45 | 21.50 | 22.49 | 803,000 | -0.01(-0.04%) |
Jan 20, 2004 | 23.39 | 23.39 | 22.50 | 22.50 | 500,300 | -0.56(-2.43%) |
Jan 16, 2004 | 23.23 | 23.50 | 22.65 | 23.06 | 499,700 | -0.12(-0.52%) |
Jan 15, 2004 | 22.35 | 23.28 | 21.97 | 23.18 | 424,584 | +0.96(+4.32%) |
Jan 14, 2004 | 22.38 | 22.39 | 22.04 | 22.22 | 193,540 | -0.06(-0.27%) |
Jan 13, 2004 | 22.33 | 22.47 | 21.55 | 22.28 | 349,248 | -0.21(-0.93%) |
Jan 12, 2004 | 22.74 | 22.75 | 22.26 | 22.49 | 207,172 | -0.05(-0.22%) |
Jan 09, 2004 | 23.08 | 23.65 | 22.25 | 22.54 | 356,485 | -0.96(-4.09%) |
Jan 08, 2004 | 23.80 | 23.90 | 23.11 | 23.50 | 248,948 | +0.43(+1.86%) |
Jan 07, 2004 | 23.59 | 24.00 | 22.65 | 23.07 | 361,377 | -0.86(-3.59%) |
Jan 06, 2004 | 24.00 | 24.00 | 23.51 | 23.93 | 242,300 | +0.06(+0.25%) |
Jan 05, 2004 | 24.49 | 24.50 | 23.34 | 23.87 | 280,000 | -0.21(-0.87%) |
Jan 02, 2004 | 24.00 | 24.23 | 23.52 | 24.08 | 415,000 | +0.34(+1.43%) |
Dec 31, 2003 | 23.91 | 24.15 | 23.60 | 23.74 | 419,300 | -0.19(-0.79%) |
Dec 30, 2003 | 22.59 | 24.91 | 22.49 | 23.93 | 1,148,517 | +1.57(+7.02%) |
Dec 29, 2003 | 22.15 | 22.48 | 22.06 | 22.36 | 423,659 | +0.28(+1.27%) |
Dec 26, 2003 | 21.65 | 22.15 | 21.40 | 22.08 | 200,358 | +0.45(+2.08%) |
Dec 24, 2003 | 21.17 | 21.65 | 20.79 | 21.63 | 186,660 | +0.70(+3.34%) |
Dec 23, 2003 | 21.00 | 21.10 | 20.69 | 20.93 | 334,553 | -0.02(-0.10%) |
Dec 22, 2003 | 21.01 | 21.10 | 20.76 | 20.95 | 285,135 | +0.05(+0.24%) |
Dec 19, 2003 | 20.88 | 21.01 | 20.31 | 20.90 | 315,720 | +0.31(+1.51%) |
Dec 18, 2003 | 20.17 | 20.60 | 20.00 | 20.59 | 134,460 | +0.48(+2.39%) |
Dec 17, 2003 | 20.23 | 20.23 | 19.90 | 20.11 | 458,080 | +0.01(+0.05%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.10 | 20.10 | 305,864 | -0.30(-1.47%) |
Dec 15, 2003 | 21.34 | 21.34 | 20.40 | 20.40 | 307,900 | -0.34(-1.64%) |
Dec 12, 2003 | 20.75 | 20.75 | 20.31 | 20.74 | 465,523 | +0.28(+1.37%) |
Dec 11, 2003 | 20.28 | 20.75 | 20.22 | 20.46 | 196,100 | +0.31(+1.54%) |
Dec 10, 2003 | 20.71 | 20.81 | 20.06 | 20.15 | 234,502 | -0.56(-2.70%) |
Dec 09, 2003 | 21.47 | 21.47 | 20.63 | 20.71 | 231,193 | -0.13(-0.62%) |
Dec 08, 2003 | 20.03 | 21.17 | 20.03 | 20.84 | 278,820 | +0.52(+2.56%) |
Dec 05, 2003 | 20.57 | 20.68 | 20.24 | 20.32 | 110,062 | -0.25(-1.22%) |
Dec 04, 2003 | 20.97 | 20.97 | 20.41 | 20.57 | 203,213 | -0.04(-0.19%) |
Dec 03, 2003 | 20.92 | 21.00 | 20.41 | 20.61 | 276,697 | +0.01(+0.05%) |
Dec 02, 2003 | 21.00 | 21.00 | 20.50 | 20.60 | 285,593 | -0.40(-1.90%) |
Dec 01, 2003 | 21.30 | 21.40 | 20.75 | 21.00 | 287,299 | -0.17(-0.80%) |
Nov 28, 2003 | 20.81 | 21.30 | 20.52 | 21.17 | 141,639 | +0.46(+2.22%) |
Nov 26, 2003 | 20.59 | 21.46 | 20.35 | 20.71 | 421,760 | +0.25(+1.22%) |
Nov 25, 2003 | 20.81 | 21.25 | 19.82 | 20.46 | 1,000,117 | -0.51(-2.43%) |
Nov 24, 2003 | 21.65 | 22.40 | 20.84 | 20.97 | 495,047 | -0.48(-2.24%) |
Nov 21, 2003 | 21.54 | 21.69 | 21.14 | 21.45 | 310,418 | -0.09(-0.42%) |
Nov 20, 2003 | 21.95 | 22.35 | 21.31 | 21.54 | 401,161 | -0.51(-2.31%) |
Nov 19, 2003 | 21.55 | 22.09 | 21.45 | 22.05 | 551,299 | +0.54(+2.51%) |
Nov 18, 2003 | 22.37 | 22.52 | 21.43 | 21.51 | 507,038 | -0.19(-0.88%) |
Nov 17, 2003 | 21.70 | 22.09 | 21.28 | 21.70 | 257,563 | -0.32(-1.45%) |
Nov 14, 2003 | 22.89 | 22.90 | 21.60 | 22.02 | 315,301 | -0.76(-3.34%) |
Nov 13, 2003 | 22.40 | 22.79 | 21.69 | 22.78 | 348,952 | +0.55(+2.47%) |
Nov 12, 2003 | 21.75 | 22.24 | 21.30 | 22.23 | 389,730 | +0.98(+4.61%) |
Nov 11, 2003 | 21.28 | 21.45 | 20.61 | 21.25 | 273,745 | +0.22(+1.05%) |
Nov 10, 2003 | 22.03 | 22.07 | 20.84 | 21.03 | 267,736 | -0.65(-2.99%) |
Nov 07, 2003 | 22.40 | 22.70 | 21.43 | 21.68 | 358,161 | -0.47(-2.13%) |
Nov 06, 2003 | 21.00 | 22.26 | 20.65 | 22.15 | 721,169 | +1.55(+7.52%) |
Nov 05, 2003 | 20.90 | 21.39 | 20.48 | 20.60 | 284,335 | -0.31(-1.48%) |
Nov 04, 2003 | 20.64 | 21.13 | 20.55 | 20.91 | 445,086 | +0.12(+0.56%) |
Nov 03, 2003 | 21.07 | 21.75 | 20.60 | 20.79 | 478,150 | -0.21(-0.98%) |
Oct 31, 2003 | 20.45 | 21.61 | 20.33 | 21.00 | 1,120,025 | +0.64(+3.14%) |
Oct 30, 2003 | 24.70 | 24.36 | 20.59 | 20.36 | 3,683,421 | -4.34(-17.57%) |
Oct 29, 2003 | 26.61 | 26.81 | 22.64 | 24.70 | 3,639,567 | -1.82(-6.86%) |
Oct 28, 2003 | 26.18 | 26.92 | 25.85 | 26.52 | 492,641 | +0.49(+1.88%) |
Oct 27, 2003 | 26.20 | 27.25 | 25.65 | 26.03 | 622,200 | +0.04(+0.15%) |
Oct 24, 2003 | 26.65 | 27.06 | 25.93 | 25.99 | 495,600 | -0.54(-2.04%) |
Oct 23, 2003 | 26.76 | 26.81 | 26.03 | 26.53 | 508,200 | -0.25(-0.93%) |
Oct 22, 2003 | 27.91 | 27.91 | 26.78 | 26.78 | 426,600 | -1.11(-3.98%) |
Oct 21, 2003 | 27.31 | 28.00 | 27.17 | 27.89 | 380,124 | +0.70(+2.57%) |
Oct 20, 2003 | 27.60 | 28.25 | 27.10 | 27.19 | 572,173 | -0.81(-2.89%) |
Oct 17, 2003 | 28.00 | 28.18 | 27.36 | 28.00 | 183,054 | +0.18(+0.65%) |
Oct 16, 2003 | 27.97 | 28.31 | 27.66 | 27.82 | 427,214 | -0.15(-0.54%) |
Oct 15, 2003 | 28.82 | 28.84 | 27.70 | 27.97 | 450,738 | -0.23(-0.82%) |
Oct 14, 2003 | 27.90 | 28.42 | 27.86 | 28.20 | 523,845 | +0.50(+1.81%) |
Oct 13, 2003 | 27.75 | 28.08 | 27.51 | 27.70 | 389,625 | +0.25(+0.91%) |
Oct 10, 2003 | 27.40 | 27.98 | 27.30 | 27.45 | 446,316 | +0.05(+0.18%) |
Oct 09, 2003 | 28.39 | 28.52 | 27.28 | 27.40 | 724,305 | -0.90(-3.18%) |
Oct 08, 2003 | 28.05 | 28.39 | 27.53 | 28.30 | 663,062 | +0.35(+1.25%) |
Oct 07, 2003 | 26.79 | 27.95 | 26.60 | 27.95 | 537,468 | +1.16(+4.33%) |
Oct 06, 2003 | 27.70 | 27.99 | 26.50 | 26.79 | 732,483 | -0.97(-3.49%) |
Oct 03, 2003 | 27.81 | 28.48 | 27.51 | 27.76 | 629,913 | +0.00(+0.00%) |
Oct 02, 2003 | 27.19 | 28.41 | 27.03 | 27.76 | 642,583 | +0.76(+2.81%) |
Oct 01, 2003 | 26.86 | 27.37 | 26.50 | 27.00 | 576,189 | +0.17(+0.63%) |
Sep 30, 2003 | 27.38 | 27.94 | 26.55 | 26.83 | 864,787 | -0.10(-0.37%) |
Sep 29, 2003 | 26.20 | 27.38 | 26.06 | 26.93 | 652,667 | +0.78(+2.98%) |
Sep 26, 2003 | 26.71 | 26.86 | 25.58 | 26.15 | 670,003 | -0.36(-1.36%) |
Sep 25, 2003 | 27.61 | 28.00 | 26.50 | 26.51 | 684,154 | -1.24(-4.47%) |
Sep 24, 2003 | 28.51 | 28.75 | 27.53 | 27.75 | 708,226 | -0.76(-2.67%) |
Sep 23, 2003 | 28.99 | 29.59 | 28.50 | 28.51 | 518,809 | -0.49(-1.69%) |
Sep 22, 2003 | 29.50 | 29.55 | 28.70 | 29.00 | 729,328 | -0.50(-1.69%) |
Sep 19, 2003 | 29.75 | 30.24 | 29.50 | 29.50 | 740,900 | +0.14(+0.48%) |
Sep 18, 2003 | 27.87 | 30.00 | 27.67 | 29.36 | 1,135,512 | +1.17(+4.15%) |
Sep 17, 2003 | 29.21 | 29.25 | 28.03 | 28.19 | 999,230 | -0.50(-1.74%) |
Sep 16, 2003 | 30.24 | 30.30 | 28.14 | 28.69 | 2,022,254 | -1.51(-5.00%) |
Sep 15, 2003 | 33.52 | 33.60 | 29.70 | 30.20 | 3,695,000 | -3.39(-10.09%) |
Sep 12, 2003 | 34.80 | 34.85 | 33.57 | 33.59 | 355,800 | -0.91(-2.64%) |
Sep 11, 2003 | 34.95 | 35.73 | 34.40 | 34.50 | 252,900 | -0.13(-0.38%) |
Sep 10, 2003 | 35.30 | 35.72 | 34.60 | 34.63 | 238,200 | +0.40(+1.17%) |
Sep 09, 2003 | 35.01 | 35.01 | 34.07 | 34.23 | 199,400 | -0.69(-1.98%) |
Sep 08, 2003 | 33.20 | 35.00 | 33.20 | 34.92 | 243,100 | +1.41(+4.21%) |
Sep 05, 2003 | 35.00 | 35.00 | 33.14 | 33.51 | 497,400 | -1.15(-3.32%) |
Sep 04, 2003 | 34.92 | 35.04 | 34.34 | 34.66 | 441,100 | -0.44(-1.25%) |
Sep 03, 2003 | 35.12 | 35.48 | 34.71 | 35.10 | 404,900 | +0.17(+0.49%) |
Sep 02, 2003 | 33.90 | 35.00 | 33.51 | 34.93 | 446,100 | +1.39(+4.14%) |
Aug 29, 2003 | 33.00 | 33.64 | 32.76 | 33.54 | 394,500 | +0.36(+1.08%) |
Aug 28, 2003 | 33.27 | 33.49 | 32.67 | 33.18 | 438,600 | -0.14(-0.42%) |
Aug 27, 2003 | 34.00 | 34.00 | 33.17 | 33.32 | 458,900 | -0.31(-0.92%) |
Aug 26, 2003 | 33.15 | 33.64 | 32.90 | 33.63 | 401,700 | +0.33(+0.99%) |
Aug 25, 2003 | 33.00 | 33.55 | 32.90 | 33.30 | 348,000 | +0.30(+0.91%) |
Aug 22, 2003 | 33.25 | 33.70 | 33.00 | 33.00 | 373,500 | -0.04(-0.12%) |
Aug 21, 2003 | 32.60 | 33.30 | 32.54 | 33.04 | 520,600 | +0.42(+1.29%) |
Aug 20, 2003 | 32.89 | 32.89 | 31.85 | 32.62 | 605,200 | -0.03(-0.09%) |
Aug 19, 2003 | 32.87 | 33.39 | 32.45 | 32.65 | 457,700 | -0.22(-0.67%) |
Aug 18, 2003 | 32.38 | 33.25 | 32.38 | 32.87 | 436,900 | +0.32(+0.98%) |
Aug 15, 2003 | 33.20 | 33.26 | 32.43 | 32.55 | 285,800 | -0.20(-0.61%) |
Aug 14, 2003 | 33.70 | 33.70 | 32.75 | 32.75 | 199,000 | -0.95(-2.82%) |
Aug 13, 2003 | 34.26 | 34.84 | 33.60 | 33.70 | 181,300 | -0.31(-0.91%) |
Aug 12, 2003 | 33.43 | 34.28 | 33.14 | 34.01 | 114,700 | +0.61(+1.83%) |
Aug 11, 2003 | 33.62 | 33.90 | 33.18 | 33.40 | 91,800 | +0.03(+0.09%) |
Aug 08, 2003 | 33.67 | 33.95 | 33.04 | 33.37 | 191,500 | -0.28(-0.83%) |
Aug 07, 2003 | 33.25 | 33.92 | 32.85 | 33.65 | 151,000 | -0.01(-0.03%) |
Aug 06, 2003 | 34.88 | 34.91 | 33.02 | 33.66 | 326,400 | -1.55(-4.40%) |
Aug 05, 2003 | 35.81 | 35.99 | 34.85 | 35.21 | 155,300 | -0.68(-1.89%) |
Aug 04, 2003 | 36.09 | 36.70 | 34.50 | 35.89 | 214,200 | -0.42(-1.16%) |
Aug 01, 2003 | 37.47 | 37.79 | 35.81 | 36.31 | 318,700 | -1.23(-3.28%) |
Jul 31, 2003 | 36.67 | 37.72 | 36.46 | 37.54 | 333,600 | +1.15(+3.16%) |
Jul 30, 2003 | 35.94 | 36.65 | 35.01 | 36.39 | 339,200 | +0.52(+1.45%) |
Jul 29, 2003 | 36.50 | 36.50 | 35.20 | 35.87 | 174,600 | -0.44(-1.21%) |
Jul 28, 2003 | 35.66 | 36.72 | 35.31 | 36.31 | 230,600 | +0.67(+1.88%) |
Jul 25, 2003 | 35.15 | 35.84 | 34.75 | 35.64 | 212,100 | +0.35(+0.99%) |
Jul 24, 2003 | 35.50 | 36.75 | 34.51 | 35.29 | 356,000 | -0.08(-0.23%) |
Jul 23, 2003 | 34.99 | 36.27 | 34.88 | 35.37 | 397,500 | +0.47(+1.35%) |
Jul 22, 2003 | 32.60 | 34.90 | 32.20 | 34.90 | 664,900 | +2.50(+7.72%) |
Jul 21, 2003 | 32.35 | 32.85 | 32.00 | 32.40 | 458,800 | +0.10(+0.31%) |
Jul 18, 2003 | 31.33 | 32.39 | 30.30 | 32.30 | 1,303,100 | +2.29(+7.63%) |
Jul 17, 2003 | 30.80 | 31.00 | 30.00 | 30.01 | 439,800 | -0.92(-2.97%) |
Jul 16, 2003 | 32.50 | 32.50 | 30.91 | 30.93 | 271,700 | -1.60(-4.92%) |
Jul 15, 2003 | 33.50 | 33.90 | 32.38 | 32.53 | 302,300 | -0.52(-1.57%) |
Jul 14, 2003 | 32.45 | 33.48 | 32.45 | 33.05 | 247,300 | +0.75(+2.32%) |
Jul 11, 2003 | 32.18 | 32.69 | 31.87 | 32.30 | 160,400 | +0.31(+0.97%) |
Jul 10, 2003 | 32.20 | 32.36 | 31.70 | 31.99 | 183,400 | +0.06(+0.19%) |
Jul 09, 2003 | 30.75 | 32.25 | 30.75 | 31.93 | 298,100 | +0.83(+2.67%) |
Jul 08, 2003 | 31.20 | 31.30 | 29.50 | 31.10 | 541,700 | -0.15(-0.48%) |
Jul 07, 2003 | 30.16 | 31.48 | 29.96 | 31.25 | 303,400 | +1.22(+4.05%) |
Jul 03, 2003 | 30.35 | 30.50 | 29.89 | 30.03 | 168,000 | -0.06(-0.19%) |
Jul 02, 2003 | 30.25 | 30.73 | 29.85 | 30.09 | 263,500 | -0.01(-0.03%) |
Jul 01, 2003 | 30.40 | 31.15 | 29.82 | 30.10 | 463,800 | -0.33(-1.08%) |
Jun 30, 2003 | 30.60 | 31.30 | 30.35 | 30.43 | 542,587 | -0.17(-0.56%) |
Jun 27, 2003 | 30.30 | 32.28 | 29.02 | 30.60 | 1,399,600 | -0.90(-2.86%) |
Jun 26, 2003 | 31.67 | 31.90 | 31.50 | 31.50 | 470,600 | -0.22(-0.69%) |
Jun 25, 2003 | 31.80 | 32.13 | 31.70 | 31.72 | 309,400 | -0.36(-1.12%) |
Jun 24, 2003 | 32.84 | 32.84 | 31.50 | 32.08 | 404,000 | -0.47(-1.44%) |
Jun 23, 2003 | 34.50 | 35.00 | 32.37 | 32.55 | 528,700 | -1.99(-5.76%) |
Jun 20, 2003 | 35.50 | 35.85 | 34.35 | 34.54 | 186,800 | -0.85(-2.40%) |
Jun 19, 2003 | 36.60 | 36.98 | 35.27 | 35.39 | 88,000 | -1.22(-3.33%) |
Jun 18, 2003 | 37.00 | 37.24 | 36.50 | 36.61 | 194,400 | -0.22(-0.60%) |
Jun 17, 2003 | 36.88 | 37.38 | 36.35 | 36.83 | 159,300 | +0.03(+0.08%) |
Jun 16, 2003 | 35.44 | 36.80 | 35.44 | 36.80 | 266,700 | +1.29(+3.63%) |
Jun 13, 2003 | 35.62 | 36.10 | 35.43 | 35.51 | 137,100 | -0.24(-0.67%) |
Jun 12, 2003 | 35.59 | 36.20 | 34.89 | 35.75 | 174,900 | +0.21(+0.59%) |
Jun 11, 2003 | 35.60 | 35.95 | 34.26 | 35.54 | 405,300 | -0.04(-0.11%) |
Jun 10, 2003 | 35.03 | 35.91 | 34.98 | 35.58 | 171,300 | +0.32(+0.91%) |
Jun 09, 2003 | 35.67 | 35.75 | 34.95 | 35.26 | 213,999 | -0.41(-1.15%) |
Jun 06, 2003 | 36.02 | 37.19 | 35.27 | 35.67 | 305,200 | -0.33(-0.92%) |
Jun 05, 2003 | 36.84 | 36.95 | 35.88 | 36.00 | 360,600 | -0.85(-2.31%) |
Jun 04, 2003 | 37.95 | 38.10 | 36.85 | 36.85 | 309,800 | -1.21(-3.18%) |
Jun 03, 2003 | 37.80 | 38.34 | 37.60 | 38.06 | 136,800 | +0.06(+0.16%) |