Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 37.44 | 37.69 | 37.37 | 37.54 | 235,226 | -0.46(-1.21%) |
Jun 29, 2004 | 38.07 | 38.10 | 37.82 | 38.00 | 175,435 | -0.19(-0.50%) |
Jun 28, 2004 | 38.41 | 38.49 | 38.17 | 38.19 | 331,037 | +0.23(+0.60%) |
Jun 25, 2004 | 37.89 | 38.12 | 37.82 | 37.97 | 178,497 | +0.25(+0.65%) |
Jun 24, 2004 | 37.92 | 37.96 | 37.72 | 37.72 | 436,473 | -0.25(-0.67%) |
Jun 23, 2004 | 37.68 | 38.13 | 37.60 | 37.98 | 379,599 | +0.37(+0.98%) |
Jun 22, 2004 | 37.52 | 37.75 | 37.42 | 37.60 | 335,266 | -0.17(-0.45%) |
Jun 21, 2004 | 37.95 | 37.95 | 37.75 | 37.78 | 232,455 | +0.00(+0.00%) |
Jun 18, 2004 | 37.73 | 37.89 | 37.68 | 37.78 | 385,141 | +0.22(+0.58%) |
Jun 17, 2004 | 37.56 | 37.60 | 37.32 | 37.56 | 278,975 | +0.19(+0.51%) |
Jun 16, 2004 | 37.60 | 37.60 | 37.18 | 37.37 | 327,829 | +0.10(+0.28%) |
Jun 15, 2004 | 36.93 | 37.30 | 36.85 | 37.26 | 401,911 | +0.74(+2.03%) |
Jun 14, 2004 | 36.41 | 36.69 | 36.36 | 36.52 | 599,659 | -0.88(-2.35%) |
Jun 10, 2004 | 37.19 | 37.45 | 37.08 | 37.40 | 301,433 | -0.01(-0.02%) |
Jun 09, 2004 | 37.50 | 37.55 | 37.27 | 37.41 | 524,556 | -0.27(-0.71%) |
Jun 08, 2004 | 37.34 | 37.68 | 37.29 | 37.67 | 681,471 | +0.13(+0.35%) |
Jun 07, 2004 | 37.23 | 37.71 | 37.21 | 37.54 | 438,223 | +0.17(+0.46%) |
Jun 04, 2004 | 37.37 | 37.44 | 37.14 | 37.37 | 451,057 | +0.31(+0.83%) |
Jun 03, 2004 | 36.65 | 37.26 | 36.65 | 37.06 | 225,893 | +0.49(+1.33%) |
Jun 02, 2004 | 36.67 | 36.75 | 36.51 | 36.58 | 234,205 | +0.00(+0.00%) |
Jun 01, 2004 | 36.38 | 36.58 | 36.31 | 36.58 | 248,642 | -0.38(-1.04%) |
May 28, 2004 | 36.99 | 37.18 | 36.66 | 36.96 | 263,226 | -0.36(-0.96%) |
May 27, 2004 | 37.03 | 37.32 | 36.97 | 37.32 | 316,892 | +0.86(+2.35%) |
May 26, 2004 | 36.28 | 36.47 | 36.22 | 36.46 | 351,599 | -0.19(-0.51%) |
May 25, 2004 | 36.38 | 36.65 | 36.24 | 36.65 | 480,660 | +0.56(+1.56%) |
May 24, 2004 | 36.06 | 36.16 | 35.93 | 36.08 | 805,573 | +0.01(+0.04%) |
May 21, 2004 | 36.23 | 36.29 | 35.95 | 36.07 | 347,808 | -0.03(-0.10%) |
May 20, 2004 | 35.71 | 36.21 | 35.71 | 36.10 | 229,101 | +0.24(+0.67%) |
May 19, 2004 | 35.88 | 36.02 | 35.75 | 35.86 | 460,390 | -0.24(-0.66%) |
May 18, 2004 | 36.27 | 36.37 | 36.10 | 36.10 | 579,243 | -0.80(-2.17%) |
May 17, 2004 | 36.89 | 37.16 | 36.89 | 36.91 | 147,144 | +0.03(+0.07%) |
May 14, 2004 | 36.86 | 37.09 | 36.78 | 36.88 | 335,850 | -0.16(-0.43%) |
May 13, 2004 | 36.99 | 37.26 | 36.97 | 37.04 | 316,600 | -0.53(-1.42%) |
May 12, 2004 | 37.58 | 37.69 | 37.37 | 37.57 | 249,809 | +0.45(+1.20%) |
May 11, 2004 | 37.12 | 37.15 | 36.79 | 37.12 | 547,597 | +0.02(+0.06%) |
May 10, 2004 | 37.19 | 37.40 | 37.08 | 37.10 | 303,767 | -0.62(-1.65%) |
May 07, 2004 | 37.99 | 38.10 | 37.71 | 37.73 | 277,225 | -0.12(-0.33%) |
May 06, 2004 | 37.90 | 38.00 | 37.40 | 37.85 | 511,723 | -0.43(-1.11%) |
May 05, 2004 | 38.19 | 38.39 | 38.04 | 38.28 | 170,039 | +0.02(+0.05%) |
May 04, 2004 | 37.98 | 38.37 | 37.95 | 38.26 | 420,432 | +0.84(+2.25%) |
May 03, 2004 | 37.47 | 37.69 | 37.41 | 37.41 | 201,830 | +0.04(+0.11%) |
Apr 30, 2004 | 37.51 | 37.76 | 37.30 | 37.37 | 291,079 | +0.03(+0.09%) |
Apr 29, 2004 | 37.65 | 37.87 | 37.34 | 37.34 | 349,120 | -0.18(-0.48%) |
Apr 28, 2004 | 37.85 | 37.87 | 37.34 | 37.52 | 650,700 | -0.68(-1.78%) |
Apr 27, 2004 | 38.19 | 38.45 | 38.17 | 38.19 | 306,100 | -0.32(-0.84%) |
Apr 26, 2004 | 38.54 | 38.55 | 38.30 | 38.52 | 315,287 | +0.47(+1.24%) |
Apr 23, 2004 | 37.78 | 38.06 | 37.60 | 38.04 | 312,662 | -0.55(-1.42%) |
Apr 22, 2004 | 38.07 | 38.67 | 38.07 | 38.59 | 577,930 | +0.58(+1.53%) |
Apr 21, 2004 | 38.02 | 38.23 | 37.87 | 38.01 | 380,766 | -0.05(-0.14%) |
Apr 20, 2004 | 38.28 | 38.51 | 38.06 | 38.06 | 464,181 | -0.60(-1.56%) |
Apr 19, 2004 | 38.40 | 38.76 | 38.34 | 38.67 | 996,904 | +0.21(+0.55%) |
Apr 16, 2004 | 38.09 | 38.53 | 38.09 | 38.46 | 1,081,487 | +1.88(+5.14%) |
Apr 15, 2004 | 36.57 | 36.62 | 36.40 | 36.58 | 210,143 | -0.04(-0.11%) |
Apr 14, 2004 | 36.72 | 36.84 | 36.51 | 36.62 | 527,910 | -0.48(-1.29%) |
Apr 13, 2004 | 37.23 | 37.27 | 37.04 | 37.10 | 339,350 | -0.34(-0.92%) |
Apr 12, 2004 | 37.39 | 37.62 | 37.34 | 37.44 | 179,956 | +0.05(+0.15%) |
Apr 08, 2004 | 37.61 | 37.67 | 37.33 | 37.39 | 205,768 | -0.15(-0.40%) |
Apr 07, 2004 | 37.65 | 37.71 | 37.26 | 37.54 | 586,680 | +0.69(+1.86%) |
Apr 06, 2004 | 36.86 | 36.93 | 36.61 | 36.85 | 438,223 | +0.46(+1.26%) |
Apr 05, 2004 | 36.06 | 36.48 | 36.06 | 36.39 | 414,453 | -0.43(-1.17%) |
Apr 02, 2004 | 36.68 | 36.96 | 36.64 | 36.82 | 344,891 | +0.21(+0.58%) |
Apr 01, 2004 | 36.44 | 36.65 | 36.38 | 36.61 | 463,161 | +0.35(+0.96%) |
Mar 31, 2004 | 36.36 | 36.46 | 36.26 | 36.26 | 289,038 | -0.21(-0.56%) |
Mar 30, 2004 | 36.21 | 36.49 | 36.14 | 36.47 | 265,121 | +0.11(+0.30%) |
Mar 29, 2004 | 36.14 | 36.47 | 36.12 | 36.36 | 361,662 | +0.12(+0.32%) |
Mar 26, 2004 | 36.12 | 36.49 | 36.11 | 36.24 | 325,058 | +0.51(+1.44%) |
Mar 25, 2004 | 35.60 | 35.90 | 35.51 | 35.73 | 462,723 | -0.38(-1.04%) |
Mar 24, 2004 | 36.18 | 36.38 | 36.08 | 36.10 | 313,683 | -0.33(-0.90%) |
Mar 23, 2004 | 36.51 | 36.69 | 36.39 | 36.43 | 262,205 | +0.09(+0.25%) |
Mar 22, 2004 | 36.48 | 36.49 | 36.22 | 36.34 | 312,517 | -0.45(-1.23%) |
Mar 19, 2004 | 36.89 | 36.95 | 36.71 | 36.80 | 606,951 | -0.45(-1.21%) |
Mar 18, 2004 | 37.39 | 37.50 | 37.20 | 37.25 | 263,517 | -0.03(-0.09%) |
Mar 17, 2004 | 37.19 | 37.37 | 36.88 | 37.28 | 170,039 | +0.25(+0.69%) |
Mar 16, 2004 | 37.08 | 37.17 | 36.85 | 37.03 | 285,684 | +0.62(+1.69%) |
Mar 15, 2004 | 37.06 | 37.18 | 36.41 | 36.41 | 427,286 | -0.89(-2.39%) |
Mar 12, 2004 | 36.91 | 37.37 | 36.59 | 37.30 | 654,200 | -0.36(-0.95%) |
Mar 11, 2004 | 37.50 | 37.82 | 37.48 | 37.66 | 392,141 | +0.11(+0.29%) |
Mar 10, 2004 | 37.71 | 37.87 | 37.51 | 37.55 | 388,057 | +0.38(+1.01%) |
Mar 09, 2004 | 37.20 | 37.54 | 37.17 | 37.17 | 389,807 | -0.09(-0.24%) |
Mar 08, 2004 | 37.21 | 37.51 | 37.15 | 37.26 | 359,329 | -0.18(-0.48%) |
Mar 05, 2004 | 37.15 | 37.65 | 37.15 | 37.44 | 317,912 | +0.10(+0.28%) |
Mar 04, 2004 | 37.06 | 37.47 | 36.97 | 37.34 | 1,092,716 | -0.44(-1.16%) |
Mar 03, 2004 | 37.41 | 37.82 | 37.32 | 37.78 | 979,550 | -0.70(-1.82%) |
Mar 02, 2004 | 38.52 | 38.67 | 38.39 | 38.48 | 553,139 | -0.87(-2.21%) |
Mar 01, 2004 | 39.31 | 39.50 | 39.07 | 39.35 | 300,996 | +0.50(+1.29%) |
Feb 27, 2004 | 38.57 | 38.90 | 38.57 | 38.85 | 392,724 | +0.60(+1.56%) |
Feb 26, 2004 | 38.13 | 38.37 | 37.97 | 38.25 | 596,742 | -0.37(-0.96%) |
Feb 25, 2004 | 38.81 | 39.05 | 38.47 | 38.62 | 370,120 | -0.02(-0.05%) |
Feb 24, 2004 | 38.11 | 38.81 | 38.11 | 38.64 | 386,599 | +0.47(+1.24%) |
Feb 23, 2004 | 38.15 | 38.34 | 38.06 | 38.17 | 513,473 | +0.43(+1.14%) |
Feb 20, 2004 | 37.92 | 38.03 | 37.69 | 37.74 | 316,600 | +0.40(+1.07%) |
Feb 19, 2004 | 36.72 | 37.47 | 36.57 | 37.34 | 1,072,299 | -0.12(-0.31%) |
Feb 18, 2004 | 37.56 | 37.76 | 37.36 | 37.45 | 435,015 | -0.33(-0.87%) |
Feb 17, 2004 | 37.87 | 38.01 | 37.68 | 37.78 | 432,244 | +0.37(+0.99%) |
Feb 13, 2004 | 37.51 | 37.53 | 37.29 | 37.41 | 477,306 | -0.03(-0.09%) |
Feb 12, 2004 | 37.40 | 37.57 | 37.24 | 37.45 | 537,972 | -0.12(-0.31%) |
Feb 11, 2004 | 37.04 | 37.58 | 36.89 | 37.56 | 601,701 | +0.36(+0.98%) |
Feb 10, 2004 | 37.17 | 37.33 | 37.08 | 37.20 | 391,849 | +0.03(+0.09%) |
Feb 09, 2004 | 37.24 | 37.37 | 36.99 | 37.17 | 254,621 | -0.01(-0.04%) |
Feb 06, 2004 | 37.21 | 37.30 | 37.04 | 37.18 | 399,870 | +0.04(+0.11%) |
Feb 05, 2004 | 37.37 | 37.42 | 37.11 | 37.14 | 380,474 | +0.30(+0.82%) |
Feb 04, 2004 | 36.67 | 37.03 | 36.54 | 36.84 | 477,160 | -0.12(-0.33%) |
Feb 03, 2004 | 36.85 | 37.19 | 36.79 | 36.96 | 486,494 | +0.58(+1.58%) |
Feb 02, 2004 | 36.30 | 36.60 | 36.27 | 36.38 | 344,600 | -0.10(-0.26%) |
Jan 30, 2004 | 36.34 | 36.68 | 36.34 | 36.48 | 257,101 | -0.17(-0.47%) |
Jan 29, 2004 | 36.79 | 36.79 | 36.44 | 36.65 | 322,725 | +0.31(+0.85%) |
Jan 28, 2004 | 36.77 | 37.02 | 36.34 | 36.34 | 589,159 | -0.22(-0.60%) |
Jan 27, 2004 | 36.36 | 36.77 | 36.36 | 36.56 | 446,098 | -0.29(-0.80%) |
Jan 26, 2004 | 36.67 | 36.86 | 36.56 | 36.86 | 286,704 | +0.29(+0.79%) |
Jan 23, 2004 | 36.80 | 36.80 | 36.41 | 36.57 | 399,432 | -0.18(-0.49%) |
Jan 22, 2004 | 36.64 | 36.82 | 36.62 | 36.75 | 547,743 | +0.88(+2.47%) |
Jan 21, 2004 | 35.66 | 35.94 | 35.60 | 35.86 | 721,283 | +0.49(+1.38%) |
Jan 20, 2004 | 35.49 | 35.59 | 35.33 | 35.38 | 391,703 | +0.23(+0.66%) |
Jan 16, 2004 | 34.97 | 35.23 | 34.83 | 35.14 | 737,762 | -0.27(-0.77%) |
Jan 15, 2004 | 35.25 | 35.42 | 35.07 | 35.42 | 554,743 | -0.10(-0.29%) |
Jan 14, 2004 | 35.34 | 35.69 | 35.31 | 35.52 | 423,203 | -0.17(-0.48%) |
Jan 13, 2004 | 36.12 | 36.20 | 35.55 | 35.69 | 501,223 | -0.51(-1.42%) |
Jan 12, 2004 | 36.15 | 36.37 | 36.12 | 36.21 | 267,309 | +0.00(+0.00%) |
Jan 09, 2004 | 36.06 | 36.34 | 36.03 | 36.21 | 365,016 | -0.19(-0.53%) |
Jan 08, 2004 | 36.36 | 36.48 | 36.29 | 36.40 | 488,390 | +0.08(+0.21%) |
Jan 07, 2004 | 36.27 | 36.27 | 36.14 | 36.32 | 246,455 | -0.03(-0.09%) |
Jan 06, 2004 | 36.47 | 36.47 | 36.21 | 36.36 | 361,662 | -0.23(-0.62%) |
Jan 05, 2004 | 36.72 | 36.86 | 36.54 | 36.58 | 469,723 | -0.31(-0.84%) |
Jan 02, 2004 | 36.83 | 37.16 | 36.75 | 36.89 | 269,205 | +0.64(+1.78%) |
Dec 31, 2003 | 36.21 | 36.38 | 36.14 | 36.25 | 172,810 | +0.05(+0.13%) |
Dec 30, 2003 | 36.36 | 36.41 | 36.16 | 36.20 | 289,913 | +0.05(+0.13%) |
Dec 29, 2003 | 35.83 | 36.24 | 35.88 | 36.15 | 413,140 | +0.32(+0.90%) |
Dec 26, 2003 | 35.79 | 35.88 | 35.71 | 35.83 | 53,228 | +0.04(+0.11%) |
Dec 24, 2003 | 35.69 | 35.82 | 35.67 | 35.79 | 99,311 | +0.20(+0.56%) |
Dec 23, 2003 | 35.38 | 35.61 | 35.34 | 35.59 | 325,787 | +0.22(+0.62%) |
Dec 22, 2003 | 35.42 | 35.53 | 35.19 | 35.37 | 454,411 | +0.10(+0.27%) |
Dec 19, 2003 | 35.66 | 35.68 | 35.21 | 35.27 | 290,350 | -0.18(-0.50%) |
Dec 18, 2003 | 35.23 | 35.50 | 35.17 | 35.45 | 313,100 | +0.12(+0.35%) |
Dec 17, 2003 | 34.99 | 35.47 | 34.99 | 35.33 | 394,620 | +0.23(+0.64%) |
Dec 16, 2003 | 35.13 | 35.20 | 34.87 | 35.10 | 321,412 | +0.12(+0.35%) |
Dec 15, 2003 | 35.14 | 35.25 | 34.91 | 34.98 | 517,118 | -0.02(-0.06%) |
Dec 12, 2003 | 34.79 | 35.25 | 34.68 | 35.00 | 475,848 | -0.20(-0.56%) |
Dec 11, 2003 | 34.85 | 35.27 | 34.83 | 35.20 | 545,847 | +0.70(+2.03%) |
Dec 10, 2003 | 34.83 | 34.89 | 34.49 | 34.50 | 530,972 | -0.74(-2.10%) |
Dec 09, 2003 | 35.41 | 35.42 | 35.23 | 35.24 | 415,474 | +0.05(+0.16%) |
Dec 08, 2003 | 34.99 | 35.21 | 34.99 | 35.18 | 482,702 | +0.03(+0.08%) |
Dec 05, 2003 | 34.87 | 35.26 | 34.87 | 35.16 | 551,972 | +0.09(+0.25%) |
Dec 04, 2003 | 35.36 | 35.37 | 34.97 | 35.07 | 405,266 | -0.36(-1.01%) |
Dec 03, 2003 | 35.52 | 35.67 | 35.42 | 35.42 | 444,786 | +0.18(+0.51%) |
Dec 02, 2003 | 35.25 | 35.43 | 35.23 | 35.25 | 463,015 | +0.03(+0.10%) |
Dec 01, 2003 | 35.14 | 35.31 | 35.12 | 35.21 | 650,263 | +0.54(+1.56%) |
Nov 28, 2003 | 34.61 | 34.74 | 34.59 | 34.67 | 369,537 | +0.20(+0.58%) |
Nov 26, 2003 | 34.20 | 34.58 | 34.07 | 34.47 | 1,180,360 | +0.57(+1.68%) |
Nov 25, 2003 | 33.83 | 33.91 | 33.72 | 33.90 | 827,740 | +0.25(+0.75%) |
Nov 24, 2003 | 33.39 | 33.68 | 33.39 | 33.65 | 520,181 | +0.01(+0.04%) |
Nov 21, 2003 | 33.60 | 33.80 | 33.59 | 33.63 | 377,412 | +0.03(+0.10%) |
Nov 20, 2003 | 33.61 | 33.82 | 33.57 | 33.60 | 658,721 | -0.21(-0.63%) |
Nov 19, 2003 | 33.81 | 33.87 | 33.67 | 33.81 | 655,658 | +0.08(+0.22%) |
Nov 18, 2003 | 33.87 | 34.17 | 33.74 | 33.74 | 595,722 | -0.41(-1.21%) |
Nov 17, 2003 | 34.16 | 34.17 | 33.96 | 34.15 | 575,451 | +0.27(+0.81%) |
Nov 14, 2003 | 33.93 | 34.15 | 33.87 | 33.87 | 400,453 | -0.08(-0.22%) |
Nov 13, 2003 | 33.94 | 34.17 | 33.86 | 33.95 | 940,322 | +0.34(+1.00%) |
Nov 12, 2003 | 33.13 | 33.67 | 33.38 | 33.61 | 620,367 | +0.48(+1.45%) |
Nov 11, 2003 | 32.91 | 33.18 | 32.87 | 33.13 | 325,204 | +0.06(+0.19%) |
Nov 10, 2003 | 33.42 | 33.42 | 33.06 | 33.07 | 493,931 | -0.25(-0.76%) |
Nov 07, 2003 | 33.06 | 33.52 | 33.06 | 33.33 | 277,663 | +0.35(+1.06%) |
Nov 06, 2003 | 32.72 | 32.98 | 32.70 | 32.98 | 523,681 | +0.20(+0.61%) |
Nov 05, 2003 | 32.91 | 32.93 | 32.74 | 32.78 | 575,159 | +0.06(+0.19%) |
Nov 04, 2003 | 32.91 | 32.94 | 32.67 | 32.72 | 545,033 | -0.03(-0.10%) |
Nov 03, 2003 | 32.85 | 32.85 | 32.52 | 32.75 | 694,318 | -0.03(-0.10%) |
Oct 31, 2003 | 32.61 | 32.86 | 32.59 | 32.78 | 454,265 | -0.30(-0.91%) |
Oct 30, 2003 | 33.29 | 33.29 | 33.07 | 33.09 | 470,306 | +0.45(+1.37%) |
Oct 29, 2003 | 32.38 | 32.65 | 32.31 | 32.64 | 918,447 | -0.27(-0.83%) |
Oct 28, 2003 | 32.64 | 32.95 | 32.57 | 32.91 | 1,048,966 | +0.10(+0.31%) |
Oct 27, 2003 | 32.82 | 32.94 | 32.70 | 32.81 | 797,261 | +0.51(+1.59%) |
Oct 24, 2003 | 31.99 | 32.30 | 31.93 | 32.30 | 523,827 | +0.25(+0.79%) |
Oct 23, 2003 | 31.95 | 32.10 | 31.93 | 32.04 | 615,701 | -0.03(-0.11%) |
Oct 22, 2003 | 31.82 | 32.23 | 31.80 | 32.08 | 574,868 | +0.18(+0.56%) |
Oct 21, 2003 | 31.70 | 31.97 | 31.61 | 31.90 | 530,535 | -0.21(-0.66%) |
Oct 20, 2003 | 32.03 | 32.19 | 31.97 | 32.11 | 495,973 | +0.26(+0.82%) |
Oct 17, 2003 | 31.60 | 31.90 | 31.60 | 31.85 | 538,556 | +0.40(+1.26%) |
Oct 16, 2003 | 31.26 | 31.60 | 31.26 | 31.45 | 474,098 | +0.25(+0.79%) |
Oct 15, 2003 | 31.44 | 31.52 | 31.21 | 31.21 | 819,136 | +0.16(+0.51%) |
Oct 14, 2003 | 30.56 | 31.37 | 30.51 | 31.05 | 1,076,966 | +0.44(+1.43%) |
Oct 13, 2003 | 30.02 | 30.67 | 30.36 | 30.61 | 368,662 | +0.59(+1.96%) |
Oct 10, 2003 | 29.99 | 30.08 | 29.91 | 30.02 | 525,139 | -0.11(-0.36%) |
Oct 09, 2003 | 29.94 | 30.24 | 29.90 | 30.13 | 982,759 | +0.19(+0.64%) |
Oct 08, 2003 | 30.21 | 29.99 | 29.86 | 29.94 | 807,323 | -0.27(-0.89%) |
Oct 07, 2003 | 30.41 | 30.25 | 30.08 | 30.21 | 945,134 | -0.21(-0.68%) |
Oct 06, 2003 | 30.26 | 30.43 | 30.19 | 30.41 | 904,010 | -0.19(-0.63%) |
Oct 03, 2003 | 30.69 | 30.69 | 30.47 | 30.60 | 490,285 | -0.03(-0.11%) |
Oct 02, 2003 | 30.52 | 30.76 | 30.46 | 30.64 | 394,036 | +0.12(+0.40%) |
Oct 01, 2003 | 30.16 | 30.48 | 30.12 | 30.51 | 361,808 | +0.24(+0.79%) |
Sep 30, 2003 | 30.41 | 30.45 | 30.01 | 30.27 | 426,119 | -0.10(-0.32%) |
Sep 29, 2003 | 30.16 | 30.47 | 30.16 | 30.37 | 360,933 | -0.08(-0.25%) |
Sep 26, 2003 | 30.17 | 30.54 | 30.14 | 30.45 | 616,430 | +0.18(+0.59%) |
Sep 25, 2003 | 30.18 | 30.50 | 30.17 | 30.27 | 473,515 | +0.09(+0.30%) |
Sep 24, 2003 | 30.14 | 30.31 | 30.14 | 30.18 | 579,243 | -0.01(-0.05%) |
Sep 23, 2003 | 30.12 | 30.16 | 30.12 | 30.19 | 340,808 | +0.11(+0.36%) |
Sep 22, 2003 | 29.96 | 30.10 | 29.92 | 30.08 | 550,222 | -0.05(-0.16%) |
Sep 19, 2003 | 30.25 | 30.34 | 30.17 | 30.13 | 346,058 | -0.26(-0.86%) |
Sep 18, 2003 | 30.16 | 30.48 | 30.12 | 30.39 | 773,782 | +0.56(+1.86%) |
Sep 17, 2003 | 29.55 | 29.93 | 29.49 | 29.84 | 788,511 | -0.16(-0.55%) |
Sep 16, 2003 | 29.87 | 30.02 | 29.79 | 30.00 | 363,412 | +0.13(+0.44%) |
Sep 15, 2003 | 29.86 | 30.03 | 29.74 | 29.87 | 355,974 | +0.14(+0.48%) |
Sep 12, 2003 | 29.66 | 29.79 | 29.50 | 29.73 | 310,475 | +0.27(+0.93%) |
Sep 11, 2003 | 29.18 | 29.66 | 29.12 | 29.45 | 400,745 | +0.47(+1.61%) |
Sep 10, 2003 | 29.11 | 29.18 | 28.96 | 28.99 | 765,615 | -0.15(-0.52%) |
Sep 09, 2003 | 29.27 | 29.34 | 29.04 | 29.14 | 668,783 | -0.38(-1.28%) |
Sep 08, 2003 | 29.07 | 29.53 | 29.03 | 29.51 | 527,472 | +0.45(+1.53%) |
Sep 05, 2003 | 28.90 | 29.11 | 28.80 | 29.07 | 1,010,612 | -0.42(-1.42%) |
Sep 04, 2003 | 29.35 | 29.50 | 29.30 | 29.49 | 1,119,403 | -0.55(-1.83%) |
Sep 03, 2003 | 29.67 | 30.14 | 29.65 | 30.03 | 434,432 | +0.48(+1.62%) |
Sep 02, 2003 | 29.35 | 29.65 | 29.28 | 29.55 | 1,119,549 | -0.44(-1.46%) |
Aug 29, 2003 | 29.97 | 30.03 | 29.88 | 29.99 | 264,101 | +0.10(+0.32%) |
Aug 28, 2003 | 29.68 | 30.04 | 29.68 | 29.90 | 408,182 | +0.07(+0.23%) |
Aug 27, 2003 | 29.73 | 30.02 | 29.59 | 29.83 | 580,555 | +0.19(+0.62%) |
Aug 26, 2003 | 29.28 | 29.69 | 29.17 | 29.64 | 645,742 | -0.31(-1.03%) |
Aug 25, 2003 | 30.10 | 30.17 | 29.86 | 29.95 | 189,143 | +0.01(+0.02%) |
Aug 22, 2003 | 30.16 | 30.16 | 29.92 | 29.95 | 574,576 | -0.19(-0.64%) |
Aug 21, 2003 | 29.97 | 30.14 | 29.92 | 30.14 | 618,763 | +0.38(+1.27%) |
Aug 20, 2003 | 29.74 | 30.04 | 29.66 | 29.76 | 378,287 | +0.45(+1.52%) |
Aug 19, 2003 | 29.28 | 29.48 | 29.28 | 29.31 | 500,931 | +0.00(+0.00%) |
Aug 18, 2003 | 29.31 | 29.44 | 29.18 | 29.31 | 624,888 | +0.03(+0.09%) |
Aug 15, 2003 | 29.14 | 29.31 | 28.92 | 29.29 | 321,412 | -0.17(-0.58%) |
Aug 14, 2003 | 29.38 | 29.59 | 29.35 | 29.46 | 459,515 | +0.09(+0.30%) |
Aug 13, 2003 | 29.45 | 29.55 | 29.25 | 29.37 | 493,348 | -0.12(-0.40%) |
Aug 12, 2003 | 29.52 | 29.57 | 29.35 | 29.49 | 626,200 | -0.17(-0.58%) |
Aug 11, 2003 | 29.74 | 29.82 | 29.53 | 29.66 | 726,387 | +0.33(+1.12%) |
Aug 08, 2003 | 29.20 | 29.50 | 29.20 | 29.33 | 318,058 | +0.37(+1.28%) |
Aug 07, 2003 | 28.85 | 29.06 | 28.81 | 28.96 | 342,120 | +0.33(+1.15%) |
Aug 06, 2003 | 28.66 | 28.72 | 28.57 | 28.63 | 328,266 | +0.22(+0.77%) |
Aug 05, 2003 | 28.55 | 28.59 | 28.41 | 28.41 | 275,184 | -0.13(-0.46%) |
Aug 04, 2003 | 28.39 | 28.66 | 28.37 | 28.54 | 418,245 | +0.29(+1.02%) |
Aug 01, 2003 | 28.39 | 28.42 | 28.25 | 28.25 | 285,829 | -0.17(-0.60%) |
Jul 31, 2003 | 28.53 | 28.59 | 28.28 | 28.42 | 864,052 | -0.27(-0.96%) |
Jul 30, 2003 | 28.56 | 28.79 | 28.51 | 28.70 | 284,663 | +0.01(+0.05%) |
Jul 29, 2003 | 28.66 | 28.82 | 28.54 | 28.68 | 495,681 | +0.09(+0.31%) |
Jul 28, 2003 | 28.66 | 28.77 | 28.44 | 28.59 | 461,557 | -0.07(-0.24%) |
Jul 25, 2003 | 28.51 | 28.68 | 28.33 | 28.66 | 706,554 | -0.23(-0.81%) |
Jul 24, 2003 | 28.70 | 28.99 | 28.65 | 28.90 | 613,221 | -0.02(-0.07%) |
Jul 23, 2003 | 28.90 | 29.03 | 28.75 | 28.92 | 466,223 | -0.03(-0.09%) |
Jul 22, 2003 | 28.49 | 29.00 | 28.49 | 28.94 | 862,885 | +0.47(+1.66%) |
Jul 21, 2003 | 28.18 | 28.66 | 28.18 | 28.47 | 587,118 | +0.05(+0.17%) |
Jul 18, 2003 | 28.35 | 28.48 | 28.12 | 28.42 | 330,162 | +0.25(+0.88%) |
Jul 17, 2003 | 27.87 | 28.20 | 27.83 | 28.18 | 779,761 | +0.34(+1.23%) |
Jul 16, 2003 | 27.79 | 27.94 | 27.55 | 27.83 | 1,233,297 | -0.14(-0.51%) |
Jul 15, 2003 | 27.91 | 28.17 | 27.87 | 27.98 | 2,161,953 | -0.66(-2.30%) |
Jul 14, 2003 | 28.58 | 28.80 | 28.50 | 28.64 | 2,332,868 | -0.54(-1.86%) |
Jul 11, 2003 | 29.11 | 29.26 | 28.92 | 29.18 | 586,972 | +0.34(+1.19%) |
Jul 10, 2003 | 28.73 | 29.03 | 28.53 | 28.83 | 1,206,318 | -0.69(-2.35%) |
Jul 09, 2003 | 29.29 | 29.59 | 29.16 | 29.53 | 799,886 | +0.51(+1.75%) |
Jul 08, 2003 | 29.28 | 29.28 | 28.90 | 29.02 | 1,073,466 | -0.87(-2.91%) |
Jul 07, 2003 | 29.83 | 30.09 | 29.69 | 29.89 | 1,031,175 | -0.83(-2.70%) |
Jul 03, 2003 | 30.38 | 30.91 | 30.34 | 30.72 | 310,329 | +0.36(+1.17%) |
Jul 02, 2003 | 30.01 | 30.49 | 29.97 | 30.36 | 483,140 | +0.33(+1.10%) |