Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.51 | 42.57 | 42.37 | 42.44 | 899,003 | -0.04(-0.10%) |
May 27, 2004 | 42.54 | 42.67 | 42.25 | 42.48 | 422,066 | +0.11(+0.26%) |
May 26, 2004 | 42.15 | 42.41 | 42.12 | 42.37 | 1,075,118 | +0.15(+0.36%) |
May 25, 2004 | 41.53 | 42.25 | 41.41 | 42.22 | 502,433 | +0.70(+1.69%) |
May 24, 2004 | 41.18 | 41.76 | 41.18 | 41.52 | 502,571 | +0.09(+0.23%) |
May 21, 2004 | 41.47 | 41.66 | 41.30 | 41.42 | 454,490 | +0.08(+0.19%) |
May 20, 2004 | 41.24 | 41.38 | 41.15 | 41.35 | 580,999 | +0.26(+0.63%) |
May 19, 2004 | 41.55 | 41.81 | 41.09 | 41.09 | 911,612 | -0.18(-0.44%) |
May 18, 2004 | 41.19 | 41.33 | 41.14 | 41.27 | 564,232 | +0.30(+0.74%) |
May 17, 2004 | 41.11 | 41.17 | 40.85 | 40.96 | 345,024 | -0.47(-1.13%) |
May 14, 2004 | 41.42 | 41.64 | 41.14 | 41.43 | 206,737 | +0.12(+0.28%) |
May 13, 2004 | 41.26 | 41.65 | 41.14 | 41.32 | 380,081 | -0.04(-0.09%) |
May 12, 2004 | 41.10 | 41.35 | 40.59 | 41.35 | 772,771 | +0.14(+0.35%) |
May 11, 2004 | 40.98 | 41.21 | 40.98 | 41.21 | 390,750 | +0.33(+0.81%) |
May 10, 2004 | 41.24 | 41.24 | 40.54 | 40.88 | 625,616 | -0.58(-1.41%) |
May 07, 2004 | 42.11 | 42.31 | 41.46 | 41.46 | 578,227 | -0.79(-1.88%) |
May 06, 2004 | 42.37 | 42.48 | 41.97 | 42.25 | 1,219,502 | -0.46(-1.08%) |
May 05, 2004 | 42.59 | 42.77 | 42.56 | 42.72 | 550,653 | +0.12(+0.29%) |
May 04, 2004 | 42.44 | 42.89 | 42.34 | 42.59 | 2,716,687 | +0.19(+0.44%) |
May 03, 2004 | 42.20 | 42.49 | 42.09 | 42.41 | 827,643 | +0.38(+0.91%) |
Apr 30, 2004 | 42.40 | 42.48 | 42.00 | 42.02 | 731,202 | -0.30(-0.72%) |
Apr 29, 2004 | 42.65 | 42.88 | 42.07 | 42.33 | 2,143,309 | -0.34(-0.80%) |
Apr 28, 2004 | 43.07 | 43.07 | 42.49 | 42.67 | 507,698 | -0.56(-1.30%) |
Apr 27, 2004 | 43.16 | 43.44 | 43.03 | 43.23 | 684,645 | +0.13(+0.30%) |
Apr 26, 2004 | 43.19 | 43.34 | 42.93 | 43.10 | 1,870,199 | -0.04(-0.08%) |
Apr 23, 2004 | 43.20 | 43.20 | 42.85 | 43.14 | 426,915 | -0.17(-0.38%) |
Apr 22, 2004 | 42.44 | 43.34 | 42.44 | 43.30 | 387,563 | +0.76(+1.78%) |
Apr 21, 2004 | 42.37 | 42.63 | 42.27 | 42.54 | 495,643 | +0.17(+0.39%) |
Apr 20, 2004 | 43.10 | 43.30 | 42.38 | 42.38 | 590,975 | -0.54(-1.26%) |
Apr 19, 2004 | 42.98 | 43.04 | 42.77 | 42.92 | 485,667 | -0.16(-0.37%) |
Apr 16, 2004 | 42.89 | 43.12 | 42.72 | 43.08 | 1,444,668 | +0.32(+0.74%) |
Apr 15, 2004 | 42.77 | 43.03 | 42.40 | 42.76 | 571,715 | -0.01(-0.02%) |
Apr 14, 2004 | 42.75 | 42.98 | 42.46 | 42.77 | 494,535 | -0.11(-0.25%) |
Apr 13, 2004 | 43.71 | 43.73 | 42.84 | 42.88 | 252,048 | -0.73(-1.67%) |
Apr 12, 2004 | 43.53 | 43.76 | 43.50 | 43.60 | 519,892 | +0.13(+0.30%) |
Apr 08, 2004 | 43.84 | 43.84 | 43.25 | 43.47 | 161,981 | -0.10(-0.23%) |
Apr 07, 2004 | 43.74 | 43.74 | 43.37 | 43.58 | 1,293,772 | -0.12(-0.26%) |
Apr 06, 2004 | 43.66 | 43.78 | 43.55 | 43.69 | 285,580 | -0.11(-0.25%) |
Apr 05, 2004 | 43.62 | 43.80 | 43.47 | 43.80 | 299,021 | +0.22(+0.51%) |
Apr 02, 2004 | 43.67 | 43.81 | 43.35 | 43.58 | 682,289 | +0.14(+0.33%) |
Apr 01, 2004 | 43.29 | 43.55 | 43.24 | 43.43 | 1,537,645 | +0.19(+0.45%) |
Mar 31, 2004 | 43.12 | 43.32 | 42.94 | 43.24 | 347,241 | +0.12(+0.28%) |
Mar 30, 2004 | 42.87 | 43.13 | 42.76 | 43.11 | 412,920 | +0.19(+0.44%) |
Mar 29, 2004 | 42.61 | 42.93 | 42.52 | 42.93 | 646,955 | +0.55(+1.29%) |
Mar 26, 2004 | 42.22 | 42.56 | 42.22 | 42.38 | 535,827 | -0.18(-0.42%) |
Mar 25, 2004 | 42.25 | 42.60 | 42.08 | 42.56 | 441,742 | +0.59(+1.41%) |
Mar 24, 2004 | 42.15 | 42.29 | 41.86 | 41.97 | 1,496,353 | -0.15(-0.36%) |
Mar 23, 2004 | 42.40 | 42.50 | 42.12 | 42.12 | 364,007 | -0.14(-0.32%) |
Mar 22, 2004 | 42.69 | 42.69 | 42.05 | 42.25 | 907,456 | -0.67(-1.56%) |
Mar 19, 2004 | 43.30 | 43.34 | 42.84 | 42.93 | 327,288 | -0.43(-1.00%) |
Mar 18, 2004 | 43.19 | 43.40 | 42.95 | 43.36 | 620,489 | +0.05(+0.12%) |
Mar 17, 2004 | 42.95 | 43.37 | 42.95 | 43.31 | 450,194 | +0.55(+1.28%) |
Mar 16, 2004 | 42.78 | 42.87 | 42.41 | 42.76 | 345,024 | +0.23(+0.54%) |
Mar 15, 2004 | 43.01 | 43.01 | 42.44 | 42.53 | 3,204,986 | -0.61(-1.42%) |
Mar 12, 2004 | 42.67 | 43.14 | 42.65 | 43.14 | 595,548 | +0.59(+1.39%) |
Mar 11, 2004 | 43.01 | 43.28 | 42.47 | 42.55 | 532,501 | -0.67(-1.55%) |
Mar 10, 2004 | 43.92 | 43.92 | 43.14 | 43.22 | 1,134,008 | -0.58(-1.33%) |
Mar 09, 2004 | 44.10 | 44.12 | 43.74 | 43.81 | 537,628 | -0.26(-0.59%) |
Mar 08, 2004 | 44.36 | 44.53 | 44.07 | 44.07 | 375,231 | -0.38(-0.86%) |
Mar 05, 2004 | 44.05 | 44.57 | 43.92 | 44.45 | 525,850 | +0.22(+0.49%) |
Mar 04, 2004 | 44.11 | 44.23 | 44.00 | 44.23 | 653,745 | +0.17(+0.38%) |
Mar 03, 2004 | 43.98 | 44.14 | 43.74 | 44.07 | 325,902 | +0.03(+0.07%) |
Mar 02, 2004 | 44.15 | 44.20 | 43.87 | 44.04 | 507,975 | -0.17(-0.38%) |
Mar 01, 2004 | 43.95 | 44.25 | 43.91 | 44.20 | 709,309 | +0.44(+1.01%) |
Feb 27, 2004 | 43.73 | 43.90 | 43.55 | 43.76 | 274,356 | +0.20(+0.46%) |
Feb 26, 2004 | 43.50 | 43.69 | 43.34 | 43.56 | 460,309 | +0.14(+0.32%) |
Feb 25, 2004 | 43.26 | 43.58 | 43.22 | 43.42 | 314,401 | +0.19(+0.45%) |
Feb 24, 2004 | 43.32 | 43.47 | 43.05 | 43.23 | 350,567 | -0.19(-0.43%) |
Feb 23, 2004 | 43.59 | 43.59 | 43.26 | 43.42 | 482,757 | -0.01(-0.03%) |
Feb 20, 2004 | 43.68 | 43.73 | 43.21 | 43.43 | 462,803 | -0.25(-0.58%) |
Feb 19, 2004 | 43.97 | 43.99 | 43.58 | 43.68 | 452,550 | -0.09(-0.21%) |
Feb 18, 2004 | 43.94 | 43.95 | 43.63 | 43.78 | 366,086 | -0.16(-0.36%) |
Feb 17, 2004 | 43.89 | 43.99 | 43.76 | 43.94 | 317,173 | +0.39(+0.90%) |
Feb 13, 2004 | 43.76 | 43.94 | 43.44 | 43.55 | 417,493 | -0.19(-0.45%) |
Feb 12, 2004 | 43.84 | 43.89 | 43.65 | 43.74 | 560,075 | -0.16(-0.36%) |
Feb 11, 2004 | 43.37 | 43.94 | 43.27 | 43.90 | 810,461 | +0.51(+1.16%) |
Feb 10, 2004 | 43.14 | 43.42 | 43.08 | 43.40 | 666,354 | +0.29(+0.67%) |
Feb 09, 2004 | 43.00 | 43.30 | 42.96 | 43.11 | 983,389 | -0.03(-0.07%) |
Feb 06, 2004 | 42.73 | 43.14 | 42.60 | 43.14 | 243,318 | +0.50(+1.17%) |
Feb 05, 2004 | 42.62 | 42.70 | 42.41 | 42.64 | 446,591 | +0.05(+0.12%) |
Feb 04, 2004 | 42.62 | 42.77 | 42.40 | 42.59 | 296,249 | -0.31(-0.72%) |
Feb 03, 2004 | 42.94 | 42.99 | 42.74 | 42.90 | 872,122 | -0.12(-0.29%) |
Feb 02, 2004 | 42.82 | 43.22 | 42.67 | 43.02 | 3,254,315 | +0.17(+0.40%) |
Jan 30, 2004 | 42.82 | 42.88 | 42.62 | 42.85 | 236,113 | -0.07(-0.17%) |
Jan 29, 2004 | 42.95 | 42.98 | 42.47 | 42.92 | 316,064 | +0.09(+0.22%) |
Jan 28, 2004 | 43.49 | 43.55 | 42.66 | 42.83 | 758,499 | -0.60(-1.38%) |
Jan 27, 2004 | 43.73 | 43.73 | 43.31 | 43.42 | 728,569 | -0.31(-0.71%) |
Jan 26, 2004 | 43.28 | 43.73 | 43.14 | 43.73 | 607,742 | +0.56(+1.29%) |
Jan 23, 2004 | 43.49 | 43.58 | 43.06 | 43.18 | 357,079 | -0.22(-0.50%) |
Jan 22, 2004 | 43.58 | 43.58 | 43.29 | 43.40 | 517,675 | -0.16(-0.36%) |
Jan 21, 2004 | 43.09 | 43.55 | 42.94 | 43.55 | 611,344 | +0.42(+0.97%) |
Jan 20, 2004 | 43.06 | 43.19 | 42.88 | 43.14 | 647,094 | +0.11(+0.25%) |
Jan 16, 2004 | 42.94 | 43.04 | 42.83 | 43.03 | 606,079 | +0.08(+0.18%) |
Jan 15, 2004 | 42.93 | 43.04 | 42.59 | 42.95 | 622,014 | +0.09(+0.20%) |
Jan 14, 2004 | 42.50 | 42.86 | 42.46 | 42.86 | 355,278 | +0.50(+1.18%) |
Jan 13, 2004 | 42.59 | 42.68 | 42.15 | 42.36 | 455,044 | -0.17(-0.39%) |
Jan 12, 2004 | 42.47 | 42.61 | 42.33 | 42.53 | 865,886 | +0.08(+0.19%) |
Jan 09, 2004 | 42.58 | 42.68 | 42.33 | 42.45 | 1,228,509 | -0.29(-0.68%) |
Jan 08, 2004 | 42.49 | 42.67 | 42.44 | 42.74 | 457,399 | +0.25(+0.58%) |
Jan 07, 2004 | 42.43 | 42.49 | 42.16 | 42.49 | 845,240 | -0.01(-0.03%) |
Jan 06, 2004 | 42.42 | 42.51 | 42.25 | 42.51 | 447,146 | +0.05(+0.12%) |
Jan 05, 2004 | 42.29 | 42.47 | 42.12 | 42.46 | 873,092 | +0.45(+1.07%) |
Jan 02, 2004 | 42.22 | 42.35 | 41.86 | 42.01 | 286,966 | -0.12(-0.27%) |
Dec 31, 2003 | 42.12 | 42.23 | 41.92 | 42.12 | 442,435 | +0.03(+0.07%) |
Dec 30, 2003 | 42.00 | 42.07 | 41.85 | 42.10 | 331,029 | +0.15(+0.36%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.60 | 41.94 | 513,241 | +0.39(+0.94%) |
Dec 26, 2003 | 41.52 | 41.58 | 41.41 | 41.55 | 198,977 | +0.09(+0.23%) |
Dec 24, 2003 | 41.29 | 41.53 | 41.28 | 41.46 | 1,040,616 | -0.04(-0.10%) |
Dec 23, 2003 | 41.46 | 41.55 | 41.28 | 41.50 | 569,082 | +0.06(+0.14%) |
Dec 22, 2003 | 41.19 | 41.45 | 41.14 | 41.45 | 774,157 | +0.21(+0.51%) |
Dec 19, 2003 | 41.14 | 41.24 | 40.99 | 41.24 | 445,344 | +0.09(+0.23%) |
Dec 18, 2003 | 40.73 | 41.16 | 40.73 | 41.14 | 469,593 | +0.41(+1.01%) |
Dec 17, 2003 | 40.60 | 40.73 | 40.41 | 40.73 | 391,720 | +0.14(+0.34%) |
Dec 16, 2003 | 40.44 | 40.62 | 40.34 | 40.59 | 485,528 | +0.33(+0.82%) |
Dec 15, 2003 | 40.87 | 40.91 | 40.23 | 40.26 | 1,254,143 | -0.25(-0.61%) |
Dec 12, 2003 | 40.44 | 40.50 | 40.41 | 40.51 | 437,585 | -0.07(-0.18%) |
Dec 11, 2003 | 40.17 | 40.67 | 40.17 | 40.58 | 403,775 | +0.40(+0.99%) |
Dec 10, 2003 | 40.34 | 40.34 | 39.96 | 40.18 | 530,007 | -0.04(-0.09%) |
Dec 09, 2003 | 40.57 | 40.63 | 40.26 | 40.22 | 298,189 | -0.35(-0.85%) |
Dec 08, 2003 | 40.23 | 40.57 | 40.21 | 40.57 | 436,615 | +0.32(+0.81%) |
Dec 05, 2003 | 40.49 | 40.49 | 40.15 | 40.24 | 264,103 | -0.27(-0.68%) |
Dec 04, 2003 | 40.35 | 40.52 | 40.24 | 40.52 | 613,977 | +0.17(+0.41%) |
Dec 03, 2003 | 40.45 | 40.59 | 40.28 | 40.35 | 325,209 | -0.02(-0.05%) |
Dec 02, 2003 | 40.35 | 40.46 | 40.26 | 40.37 | 579,197 | -0.02(-0.05%) |
Dec 01, 2003 | 40.13 | 40.39 | 40.04 | 40.39 | 397,955 | +0.52(+1.30%) |
Nov 28, 2003 | 39.81 | 40.00 | 39.81 | 39.87 | 153,806 | -0.02(-0.05%) |
Nov 26, 2003 | 39.88 | 39.92 | 39.63 | 39.89 | 743,811 | +0.12(+0.31%) |
Nov 25, 2003 | 39.49 | 39.77 | 39.49 | 39.77 | 608,157 | +0.30(+0.75%) |
Nov 24, 2003 | 39.34 | 39.49 | 39.12 | 39.48 | 308,720 | +0.56(+1.45%) |
Nov 21, 2003 | 39.04 | 39.06 | 38.86 | 38.91 | 395,323 | +0.16(+0.41%) |
Nov 20, 2003 | 38.97 | 39.10 | 38.75 | 38.75 | 360,266 | -0.36(-0.92%) |
Nov 19, 2003 | 38.94 | 39.10 | 38.91 | 39.12 | 427,747 | +0.18(+0.46%) |
Nov 18, 2003 | 39.34 | 39.43 | 38.91 | 38.94 | 792,586 | -0.34(-0.86%) |
Nov 17, 2003 | 39.20 | 39.29 | 38.97 | 39.27 | 309,413 | -0.12(-0.29%) |
Nov 14, 2003 | 39.70 | 39.90 | 39.37 | 39.39 | 223,503 | -0.42(-1.05%) |
Nov 13, 2003 | 39.68 | 39.76 | 39.68 | 39.81 | 666,631 | +0.05(+0.13%) |
Nov 12, 2003 | 39.51 | 39.76 | 39.45 | 39.76 | 300,129 | +0.36(+0.92%) |
Nov 11, 2003 | 39.43 | 39.48 | 39.32 | 39.40 | 196,345 | +0.01(+0.04%) |
Nov 10, 2003 | 39.63 | 39.64 | 39.34 | 39.38 | 196,483 | -0.26(-0.66%) |
Nov 07, 2003 | 39.74 | 39.91 | 39.63 | 39.64 | 275,881 | -0.09(-0.24%) |
Nov 06, 2003 | 39.49 | 39.76 | 39.29 | 39.74 | 528,344 | +0.17(+0.44%) |
Nov 05, 2003 | 39.66 | 39.56 | 39.25 | 39.56 | 385,762 | -0.02(-0.05%) |
Nov 04, 2003 | 39.66 | 39.70 | 39.53 | 39.58 | 181,934 | -0.21(-0.53%) |
Nov 03, 2003 | 39.40 | 39.79 | 39.40 | 39.79 | 489,408 | +0.34(+0.86%) |
Oct 31, 2003 | 39.26 | 39.45 | 39.26 | 39.45 | 482,618 | +0.22(+0.55%) |
Oct 30, 2003 | 39.41 | 39.42 | 39.02 | 39.24 | 470,979 | -0.01(-0.02%) |
Oct 29, 2003 | 38.97 | 39.28 | 38.97 | 39.25 | 1,161,859 | +0.20(+0.52%) |
Oct 28, 2003 | 38.83 | 39.04 | 38.70 | 39.04 | 1,558,014 | +0.48(+1.23%) |
Oct 27, 2003 | 38.75 | 38.90 | 38.55 | 38.57 | 198,839 | +0.00(+0.00%) |
Oct 24, 2003 | 38.45 | 38.57 | 38.18 | 38.57 | 253,849 | -0.08(-0.21%) |
Oct 23, 2003 | 38.41 | 38.68 | 38.26 | 38.65 | 328,535 | +0.14(+0.38%) |
Oct 22, 2003 | 38.69 | 38.69 | 38.31 | 38.50 | 257,313 | -0.43(-1.09%) |
Oct 21, 2003 | 38.80 | 39.04 | 38.80 | 38.93 | 858,265 | -0.09(-0.22%) |
Oct 20, 2003 | 38.89 | 39.01 | 38.65 | 39.01 | 162,397 | +0.12(+0.30%) |
Oct 17, 2003 | 39.29 | 39.29 | 38.71 | 38.90 | 186,784 | -0.24(-0.61%) |
Oct 16, 2003 | 38.98 | 39.28 | 38.98 | 39.14 | 239,300 | +0.00(+0.00%) |
Oct 15, 2003 | 39.33 | 39.38 | 39.00 | 39.14 | 238,745 | -0.12(-0.29%) |
Oct 14, 2003 | 39.11 | 39.25 | 39.01 | 39.25 | 222,949 | +0.25(+0.65%) |
Oct 13, 2003 | 39.04 | 39.09 | 38.96 | 39.00 | 335,879 | +0.19(+0.48%) |
Oct 10, 2003 | 38.78 | 38.78 | 38.62 | 38.81 | 197,453 | +0.04(+0.09%) |
Oct 09, 2003 | 38.91 | 39.05 | 38.56 | 38.78 | 513,379 | +0.30(+0.79%) |
Oct 08, 2003 | 38.61 | 38.61 | 38.37 | 38.47 | 534,025 | -0.21(-0.54%) |
Oct 07, 2003 | 38.42 | 38.64 | 38.22 | 38.68 | 186,368 | +0.26(+0.68%) |
Oct 06, 2003 | 38.38 | 38.50 | 38.25 | 38.42 | 1,337,281 | +0.11(+0.28%) |
Oct 03, 2003 | 38.47 | 38.60 | 38.29 | 38.31 | 214,497 | +0.32(+0.85%) |
Oct 02, 2003 | 37.87 | 38.00 | 37.74 | 37.99 | 427,054 | +0.10(+0.27%) |
Oct 01, 2003 | 37.34 | 37.89 | 37.25 | 37.89 | 804,225 | +0.79(+2.12%) |
Sep 30, 2003 | 37.27 | 37.37 | 36.81 | 37.10 | 1,001,263 | -0.22(-0.60%) |
Sep 29, 2003 | 37.19 | 37.42 | 37.05 | 37.33 | 365,116 | +0.28(+0.76%) |
Sep 26, 2003 | 37.13 | 37.25 | 36.97 | 37.04 | 2,641,169 | -0.12(-0.33%) |
Sep 25, 2003 | 37.61 | 37.67 | 37.17 | 37.17 | 498,276 | -0.36(-0.96%) |
Sep 24, 2003 | 38.12 | 38.14 | 37.51 | 37.53 | 606,494 | -0.47(-1.23%) |
Sep 23, 2003 | 38.03 | 38.03 | 37.82 | 38.00 | 537,628 | +0.05(+0.13%) |
Sep 22, 2003 | 38.14 | 38.16 | 37.75 | 37.95 | 429,132 | -0.51(-1.31%) |
Sep 19, 2003 | 38.49 | 38.49 | 38.49 | 38.45 | 162,397 | -0.04(-0.09%) |
Sep 18, 2003 | 37.96 | 38.47 | 37.96 | 38.49 | 236,667 | +0.53(+1.39%) |
Sep 17, 2003 | 38.04 | 38.08 | 37.87 | 37.96 | 199,809 | -0.08(-0.21%) |
Sep 16, 2003 | 37.60 | 38.04 | 37.65 | 38.04 | 150,757 | +0.44(+1.17%) |
Sep 15, 2003 | 37.62 | 37.75 | 37.48 | 37.60 | 525,296 | -0.04(-0.10%) |
Sep 12, 2003 | 37.59 | 37.75 | 37.35 | 37.64 | 263,964 | -0.21(-0.55%) |
Sep 11, 2003 | 37.85 | 38.00 | 37.69 | 37.85 | 354,446 | +0.15(+0.40%) |
Sep 10, 2003 | 38.00 | 38.03 | 37.55 | 37.69 | 380,358 | -0.52(-1.36%) |
Sep 09, 2003 | 38.36 | 38.36 | 38.05 | 38.21 | 132,190 | -0.19(-0.49%) |
Sep 08, 2003 | 38.26 | 38.48 | 38.21 | 38.40 | 135,099 | +0.32(+0.83%) |
Sep 05, 2003 | 38.25 | 38.38 | 37.99 | 38.08 | 127,894 | -0.19(-0.51%) |
Sep 04, 2003 | 38.34 | 38.41 | 38.12 | 38.28 | 279,068 | +0.03(+0.08%) |
Sep 03, 2003 | 38.25 | 38.41 | 38.14 | 38.25 | 510,470 | +0.06(+0.15%) |
Sep 02, 2003 | 37.86 | 38.21 | 37.53 | 38.19 | 326,179 | +0.53(+1.42%) |
Aug 29, 2003 | 37.47 | 37.70 | 37.32 | 37.66 | 473,057 | +0.22(+0.60%) |
Aug 28, 2003 | 37.23 | 37.50 | 36.99 | 37.43 | 332,830 | +0.20(+0.54%) |
Aug 27, 2003 | 37.20 | 37.25 | 37.09 | 37.23 | 458,231 | +0.06(+0.16%) |
Aug 26, 2003 | 36.93 | 37.26 | 36.71 | 37.17 | 294,864 | +0.04(+0.12%) |
Aug 25, 2003 | 37.20 | 37.20 | 36.86 | 37.13 | 433,151 | +0.01(+0.04%) |
Aug 22, 2003 | 37.95 | 37.95 | 37.12 | 37.12 | 204,104 | -0.58(-1.55%) |
Aug 21, 2003 | 37.74 | 37.92 | 37.51 | 37.70 | 235,697 | +0.13(+0.35%) |
Aug 20, 2003 | 37.52 | 37.66 | 37.38 | 37.57 | 146,046 | +0.01(+0.02%) |
Aug 19, 2003 | 37.57 | 37.65 | 37.36 | 37.56 | 252,463 | +0.14(+0.37%) |
Aug 18, 2003 | 37.42 | 37.53 | 37.32 | 37.43 | 537,074 | +0.19(+0.50%) |
Aug 15, 2003 | 37.29 | 37.38 | 37.07 | 37.24 | 168,493 | -0.06(-0.17%) |
Aug 14, 2003 | 37.13 | 37.36 | 36.92 | 37.30 | 236,390 | +0.17(+0.45%) |
Aug 13, 2003 | 37.33 | 37.38 | 36.97 | 37.14 | 170,710 | -0.13(-0.35%) |
Aug 12, 2003 | 36.93 | 37.27 | 36.84 | 37.27 | 129,418 | +0.40(+1.08%) |
Aug 11, 2003 | 36.84 | 37.02 | 36.56 | 36.87 | 109,188 | +0.16(+0.43%) |
Aug 08, 2003 | 36.77 | 36.84 | 36.59 | 36.71 | 121,104 | +0.18(+0.49%) |
Aug 07, 2003 | 36.30 | 36.63 | 36.20 | 36.53 | 193,158 | +0.12(+0.34%) |
Aug 06, 2003 | 36.08 | 36.66 | 36.03 | 36.41 | 232,371 | +0.40(+1.10%) |
Aug 05, 2003 | 36.78 | 36.78 | 36.01 | 36.01 | 226,690 | -0.76(-2.06%) |
Aug 04, 2003 | 36.77 | 36.89 | 36.18 | 36.77 | 197,730 | +0.01(+0.02%) |
Aug 01, 2003 | 37.14 | 37.16 | 36.66 | 36.76 | 216,714 | -0.35(-0.95%) |
Jul 31, 2003 | 37.28 | 37.62 | 37.02 | 37.12 | 166,138 | +0.17(+0.45%) |
Jul 30, 2003 | 37.31 | 37.31 | 36.95 | 36.95 | 132,744 | -0.14(-0.39%) |
Jul 29, 2003 | 37.41 | 37.45 | 36.97 | 37.09 | 124,153 | -0.26(-0.70%) |
Jul 28, 2003 | 37.30 | 37.48 | 37.22 | 37.35 | 238,053 | -0.06(-0.17%) |
Jul 25, 2003 | 36.90 | 37.43 | 36.73 | 37.42 | 169,048 | +0.66(+1.79%) |
Jul 24, 2003 | 37.25 | 37.38 | 36.76 | 36.76 | 190,109 | -0.27(-0.74%) |
Jul 23, 2003 | 37.12 | 37.15 | 36.70 | 37.04 | 174,452 | -0.13(-0.35%) |
Jul 22, 2003 | 36.91 | 37.20 | 36.59 | 37.17 | 369,827 | +0.51(+1.38%) |
Jul 21, 2003 | 36.95 | 37.01 | 36.53 | 36.66 | 359,573 | -0.55(-1.47%) |
Jul 18, 2003 | 36.90 | 37.28 | 36.74 | 37.21 | 165,168 | +0.58(+1.60%) |
Jul 17, 2003 | 36.97 | 37.06 | 36.52 | 36.63 | 459,201 | -0.51(-1.36%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.91 | 37.13 | 175,422 | -0.32(-0.85%) |
Jul 15, 2003 | 37.82 | 37.82 | 36.92 | 37.45 | 416,800 | -0.07(-0.19%) |
Jul 14, 2003 | 37.69 | 38.01 | 37.38 | 37.52 | 507,837 | +0.10(+0.27%) |
Jul 11, 2003 | 37.14 | 37.48 | 37.12 | 37.42 | 146,046 | +0.39(+1.05%) |
Jul 10, 2003 | 37.35 | 37.37 | 36.81 | 37.03 | 336,017 | -0.40(-1.06%) |
Jul 09, 2003 | 37.66 | 37.73 | 37.35 | 37.43 | 366,779 | -0.28(-0.75%) |
Jul 08, 2003 | 37.56 | 37.76 | 37.42 | 37.71 | 686,584 | +0.14(+0.38%) |
Jul 07, 2003 | 37.38 | 37.66 | 37.37 | 37.56 | 277,682 | +0.56(+1.50%) |
Jul 03, 2003 | 37.11 | 37.33 | 36.95 | 37.01 | 266,043 | -0.32(-0.87%) |
Jul 02, 2003 | 36.99 | 37.33 | 36.81 | 37.33 | 2,829,478 | +0.40(+1.09%) |
Jul 01, 2003 | 36.47 | 36.93 | 36.09 | 36.93 | 273,525 | +0.43(+1.19%) |
Jun 30, 2003 | 36.89 | 36.94 | 36.48 | 36.50 | 361,097 | +0.01(+0.04%) |
Jun 27, 2003 | 37.02 | 37.08 | 36.48 | 36.48 | 593,608 | -0.47(-1.27%) |
Jun 26, 2003 | 36.70 | 37.04 | 36.55 | 36.95 | 538,459 | +0.39(+1.07%) |
Jun 25, 2003 | 36.95 | 37.24 | 36.56 | 36.56 | 397,401 | -0.35(-0.96%) |
Jun 24, 2003 | 36.81 | 36.99 | 36.63 | 36.91 | 284,333 | +0.13(+0.35%) |
Jun 23, 2003 | 37.30 | 37.30 | 36.65 | 36.78 | 204,381 | -0.51(-1.35%) |
Jun 20, 2003 | 37.29 | 37.54 | 37.17 | 37.29 | 242,071 | +0.06(+0.17%) |
Jun 19, 2003 | 37.66 | 37.77 | 37.09 | 37.22 | 365,947 | -0.42(-1.11%) |
Jun 18, 2003 | 37.82 | 37.89 | 37.53 | 37.64 | 288,628 | -0.25(-0.65%) |
Jun 17, 2003 | 38.11 | 38.11 | 37.66 | 37.89 | 370,381 | +0.04(+0.10%) |
Jun 16, 2003 | 37.53 | 37.89 | 37.35 | 37.85 | 392,274 | +0.70(+1.88%) |
Jun 13, 2003 | 37.75 | 37.75 | 37.04 | 37.15 | 110,851 | -0.72(-1.91%) |
Jun 12, 2003 | 37.88 | 37.95 | 37.53 | 37.87 | 227,937 | +0.13(+0.34%) |
Jun 11, 2003 | 37.25 | 37.77 | 37.10 | 37.74 | 338,789 | +0.61(+1.65%) |
Jun 10, 2003 | 37.06 | 37.17 | 36.89 | 37.13 | 259,946 | +0.32(+0.88%) |
Jun 09, 2003 | 37.38 | 37.40 | 36.76 | 36.81 | 1,156,317 | -0.54(-1.45%) |
Jun 06, 2003 | 37.85 | 38.11 | 37.24 | 37.35 | 354,446 | -0.06(-0.15%) |
Jun 05, 2003 | 37.17 | 37.48 | 36.91 | 37.41 | 163,228 | +0.09(+0.25%) |
Jun 04, 2003 | 36.73 | 37.37 | 36.69 | 37.31 | 169,463 | +0.58(+1.59%) |
Jun 03, 2003 | 36.68 | 36.82 | 36.45 | 36.73 | 361,513 | -0.06(-0.18%) |