Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.48 | 36.86 | 36.05 | 36.42 | 213,593 | +0.52(+1.44%) |
Apr 29, 2004 | 36.30 | 36.44 | 35.57 | 35.90 | 185,440 | -0.22(-0.62%) |
Apr 28, 2004 | 36.75 | 36.86 | 36.02 | 36.12 | 192,334 | -0.61(-1.67%) |
Apr 27, 2004 | 36.55 | 36.86 | 36.52 | 36.74 | 199,660 | +0.53(+1.46%) |
Apr 26, 2004 | 36.55 | 36.65 | 36.15 | 36.21 | 186,158 | -0.10(-0.27%) |
Apr 23, 2004 | 36.20 | 36.64 | 36.20 | 36.31 | 224,797 | +0.56(+1.56%) |
Apr 22, 2004 | 34.76 | 35.82 | 34.76 | 35.75 | 353,068 | +1.04(+3.01%) |
Apr 21, 2004 | 34.48 | 34.70 | 34.39 | 34.70 | 222,786 | -0.81(-2.27%) |
Apr 20, 2004 | 35.61 | 35.99 | 35.51 | 35.51 | 330,229 | +0.22(+0.63%) |
Apr 19, 2004 | 35.16 | 35.30 | 34.84 | 35.29 | 148,955 | +0.40(+1.16%) |
Apr 16, 2004 | 34.64 | 35.00 | 34.60 | 34.89 | 273,348 | +0.95(+2.79%) |
Apr 15, 2004 | 34.04 | 34.15 | 33.80 | 33.94 | 282,397 | -0.50(-1.46%) |
Apr 14, 2004 | 34.74 | 34.76 | 34.32 | 34.44 | 164,755 | -0.34(-0.98%) |
Apr 13, 2004 | 34.97 | 35.19 | 34.70 | 34.78 | 245,769 | -1.11(-3.08%) |
Apr 12, 2004 | 35.78 | 35.92 | 35.73 | 35.89 | 113,763 | -0.17(-0.48%) |
Apr 08, 2004 | 36.41 | 36.48 | 36.06 | 36.06 | 153,551 | +0.03(+0.10%) |
Apr 07, 2004 | 35.99 | 36.49 | 35.99 | 36.03 | 208,853 | -0.03(-0.10%) |
Apr 06, 2004 | 36.06 | 36.08 | 35.71 | 36.06 | 237,725 | -0.90(-2.43%) |
Apr 05, 2004 | 36.20 | 36.96 | 36.18 | 36.96 | 252,520 | +0.93(+2.59%) |
Apr 02, 2004 | 35.57 | 36.18 | 35.57 | 36.03 | 335,257 | +0.19(+0.54%) |
Apr 01, 2004 | 35.51 | 36.10 | 35.51 | 35.83 | 264,873 | -0.23(-0.64%) |
Mar 31, 2004 | 36.19 | 36.19 | 35.85 | 36.06 | 137,033 | -0.15(-0.42%) |
Mar 30, 2004 | 35.57 | 36.38 | 35.57 | 36.22 | 233,703 | +0.08(+0.23%) |
Mar 29, 2004 | 35.64 | 36.32 | 35.64 | 36.13 | 240,023 | +1.25(+3.57%) |
Mar 26, 2004 | 34.81 | 35.16 | 34.74 | 34.89 | 130,425 | +0.46(+1.33%) |
Mar 25, 2004 | 33.70 | 34.46 | 33.59 | 34.43 | 265,447 | +0.87(+2.59%) |
Mar 24, 2004 | 33.62 | 33.73 | 33.41 | 33.56 | 87,620 | -0.06(-0.17%) |
Mar 23, 2004 | 33.47 | 33.70 | 33.36 | 33.61 | 122,238 | +0.75(+2.29%) |
Mar 22, 2004 | 33.29 | 33.29 | 32.79 | 32.86 | 257,978 | -0.91(-2.70%) |
Mar 19, 2004 | 33.83 | 34.09 | 33.73 | 33.77 | 183,429 | -0.48(-1.40%) |
Mar 18, 2004 | 34.11 | 34.39 | 34.11 | 34.25 | 148,955 | +0.01(+0.02%) |
Mar 17, 2004 | 33.76 | 34.36 | 33.76 | 34.25 | 423,308 | +1.00(+3.02%) |
Mar 16, 2004 | 33.19 | 33.35 | 32.94 | 33.24 | 200,522 | +0.23(+0.70%) |
Mar 15, 2004 | 33.45 | 33.45 | 32.93 | 33.01 | 291,734 | -0.50(-1.50%) |
Mar 12, 2004 | 33.00 | 33.57 | 33.00 | 33.51 | 219,051 | +1.02(+3.13%) |
Mar 11, 2004 | 32.72 | 32.96 | 32.50 | 32.50 | 303,368 | -1.41(-4.15%) |
Mar 10, 2004 | 34.47 | 34.47 | 33.87 | 33.90 | 149,960 | -0.56(-1.62%) |
Mar 09, 2004 | 34.64 | 34.70 | 34.11 | 34.46 | 474,732 | -0.18(-0.52%) |
Mar 08, 2004 | 34.98 | 35.21 | 34.64 | 34.64 | 280,817 | -0.29(-0.84%) |
Mar 05, 2004 | 34.48 | 35.12 | 34.47 | 34.93 | 200,378 | +0.45(+1.31%) |
Mar 04, 2004 | 34.46 | 34.58 | 34.36 | 34.48 | 130,569 | -0.47(-1.33%) |
Mar 03, 2004 | 34.95 | 35.11 | 34.84 | 34.95 | 184,721 | -0.06(-0.18%) |
Mar 02, 2004 | 34.98 | 35.14 | 34.88 | 35.01 | 225,372 | +0.04(+0.12%) |
Mar 01, 2004 | 34.91 | 35.12 | 33.60 | 34.97 | 279,955 | +0.75(+2.20%) |
Feb 27, 2004 | 33.97 | 34.46 | 33.97 | 34.22 | 234,134 | +0.57(+1.70%) |
Feb 26, 2004 | 33.67 | 33.81 | 33.49 | 33.65 | 289,004 | -0.03(-0.08%) |
Feb 25, 2004 | 33.67 | 33.87 | 33.56 | 33.67 | 409,662 | +0.01(+0.04%) |
Feb 24, 2004 | 33.70 | 33.88 | 33.31 | 33.66 | 443,418 | -0.26(-0.76%) |
Feb 23, 2004 | 34.46 | 34.48 | 33.92 | 33.92 | 218,764 | -0.13(-0.37%) |
Feb 20, 2004 | 34.28 | 34.28 | 33.76 | 34.04 | 241,890 | +0.06(+0.16%) |
Feb 19, 2004 | 34.29 | 34.38 | 33.97 | 33.99 | 256,542 | +0.50(+1.50%) |
Feb 18, 2004 | 33.59 | 33.59 | 33.35 | 33.49 | 352,063 | -0.63(-1.84%) |
Feb 17, 2004 | 34.29 | 34.29 | 34.02 | 34.11 | 218,764 | +0.17(+0.51%) |
Feb 13, 2004 | 33.76 | 34.08 | 33.70 | 33.94 | 185,296 | +0.80(+2.42%) |
Feb 12, 2004 | 33.10 | 33.24 | 32.97 | 33.14 | 333,389 | -1.04(-3.05%) |
Feb 11, 2004 | 33.76 | 34.25 | 33.76 | 34.18 | 216,179 | +0.30(+0.88%) |
Feb 10, 2004 | 33.63 | 33.90 | 33.63 | 33.88 | 158,579 | +0.36(+1.08%) |
Feb 09, 2004 | 33.76 | 33.76 | 33.49 | 33.52 | 345,886 | -0.69(-2.01%) |
Feb 06, 2004 | 33.52 | 34.36 | 33.42 | 34.21 | 412,679 | +0.24(+0.70%) |
Feb 05, 2004 | 33.80 | 34.11 | 33.76 | 33.97 | 365,996 | -0.28(-0.81%) |
Feb 04, 2004 | 34.53 | 34.67 | 34.18 | 34.25 | 186,732 | -0.32(-0.93%) |
Feb 03, 2004 | 34.46 | 34.74 | 34.43 | 34.57 | 268,895 | -0.79(-2.24%) |
Feb 02, 2004 | 35.51 | 35.64 | 35.23 | 35.37 | 193,627 | -0.26(-0.74%) |
Jan 30, 2004 | 35.61 | 36.13 | 35.35 | 35.63 | 217,328 | -0.34(-0.95%) |
Jan 29, 2004 | 36.53 | 36.64 | 35.71 | 35.97 | 365,996 | +0.40(+1.14%) |
Jan 28, 2004 | 36.48 | 36.56 | 35.56 | 35.57 | 298,916 | +0.17(+0.47%) |
Jan 27, 2004 | 35.51 | 35.71 | 35.37 | 35.40 | 325,776 | +0.66(+1.90%) |
Jan 26, 2004 | 34.29 | 34.74 | 34.11 | 34.74 | 229,537 | +0.97(+2.87%) |
Jan 23, 2004 | 34.04 | 34.25 | 33.66 | 33.77 | 218,764 | -0.33(-0.96%) |
Jan 22, 2004 | 34.11 | 34.28 | 34.04 | 34.10 | 328,362 | +0.36(+1.07%) |
Jan 21, 2004 | 33.49 | 33.93 | 33.23 | 33.74 | 245,481 | +0.31(+0.92%) |
Jan 20, 2004 | 33.58 | 33.72 | 33.41 | 33.43 | 521,559 | +0.54(+1.63%) |
Jan 16, 2004 | 32.58 | 33.00 | 32.51 | 32.89 | 570,827 | -0.21(-0.63%) |
Jan 15, 2004 | 32.86 | 33.31 | 32.79 | 33.10 | 354,217 | -0.59(-1.76%) |
Jan 14, 2004 | 33.55 | 33.70 | 33.43 | 33.70 | 202,245 | +0.63(+1.92%) |
Jan 13, 2004 | 33.45 | 33.45 | 32.93 | 33.06 | 232,697 | -1.11(-3.24%) |
Jan 12, 2004 | 33.83 | 34.18 | 33.60 | 34.17 | 200,091 | +0.44(+1.30%) |
Jan 09, 2004 | 33.80 | 34.29 | 33.72 | 33.73 | 280,242 | +0.10(+0.31%) |
Jan 08, 2004 | 33.34 | 33.73 | 33.28 | 33.63 | 216,753 | +0.28(+0.84%) |
Jan 07, 2004 | 33.23 | 33.54 | 33.14 | 33.35 | 427,474 | -0.44(-1.30%) |
Jan 06, 2004 | 33.56 | 33.79 | 33.42 | 33.79 | 162,313 | +0.29(+0.85%) |
Jan 05, 2004 | 33.26 | 33.51 | 33.10 | 33.50 | 238,587 | +0.33(+0.99%) |
Jan 02, 2004 | 33.28 | 33.51 | 33.17 | 33.17 | 127,696 | +0.01(+0.02%) |
Dec 31, 2003 | 32.93 | 33.18 | 32.87 | 33.17 | 100,261 | -0.04(-0.13%) |
Dec 30, 2003 | 32.55 | 33.21 | 32.55 | 33.21 | 285,844 | +1.12(+3.49%) |
Dec 29, 2003 | 31.76 | 32.03 | 31.76 | 32.09 | 383,807 | +0.21(+0.65%) |
Dec 26, 2003 | 31.89 | 32.06 | 31.82 | 31.88 | 85,178 | -0.10(-0.30%) |
Dec 24, 2003 | 31.95 | 32.05 | 31.69 | 31.98 | 132,580 | -0.36(-1.10%) |
Dec 23, 2003 | 32.15 | 32.37 | 32.15 | 32.33 | 164,899 | +0.22(+0.69%) |
Dec 22, 2003 | 31.85 | 32.02 | 31.82 | 32.11 | 318,738 | +1.02(+3.29%) |
Dec 19, 2003 | 31.63 | 31.63 | 31.01 | 31.08 | 366,858 | -0.37(-1.17%) |
Dec 18, 2003 | 30.63 | 31.45 | 30.57 | 31.45 | 312,705 | +0.81(+2.66%) |
Dec 17, 2003 | 30.56 | 30.76 | 30.35 | 30.64 | 430,634 | -0.82(-2.61%) |
Dec 16, 2003 | 31.33 | 31.55 | 30.95 | 31.46 | 407,364 | -0.24(-0.75%) |
Dec 15, 2003 | 32.37 | 32.37 | 31.70 | 31.70 | 317,733 | +0.24(+0.77%) |
Dec 12, 2003 | 31.47 | 31.47 | 31.22 | 31.45 | 163,606 | +0.02(+0.07%) |
Dec 11, 2003 | 30.98 | 31.59 | 30.79 | 31.43 | 453,186 | +0.84(+2.73%) |
Dec 10, 2003 | 30.84 | 30.84 | 30.32 | 30.60 | 387,685 | -0.50(-1.61%) |
Dec 09, 2003 | 31.66 | 31.66 | 31.08 | 31.10 | 224,222 | -1.29(-4.00%) |
Dec 08, 2003 | 32.02 | 32.40 | 32.02 | 32.39 | 224,222 | +0.03(+0.11%) |
Dec 05, 2003 | 32.77 | 32.81 | 32.37 | 32.36 | 130,856 | -0.76(-2.29%) |
Dec 04, 2003 | 33.24 | 33.41 | 33.00 | 33.12 | 226,377 | +0.68(+2.08%) |
Dec 03, 2003 | 32.69 | 32.89 | 32.44 | 32.44 | 329,080 | -0.50(-1.52%) |
Dec 02, 2003 | 32.78 | 33.16 | 32.60 | 32.94 | 636,327 | -0.30(-0.90%) |
Dec 01, 2003 | 33.13 | 33.31 | 33.10 | 33.24 | 234,852 | +0.77(+2.36%) |
Nov 28, 2003 | 32.51 | 32.57 | 32.39 | 32.48 | 76,991 | +0.07(+0.21%) |
Nov 26, 2003 | 32.53 | 32.53 | 32.23 | 32.41 | 140,624 | +0.56(+1.75%) |
Nov 25, 2003 | 31.68 | 31.97 | 31.61 | 31.85 | 368,869 | -0.72(-2.20%) |
Nov 24, 2003 | 32.09 | 32.57 | 32.06 | 32.57 | 336,406 | +0.82(+2.59%) |
Nov 21, 2003 | 31.80 | 31.87 | 31.75 | 31.75 | 183,716 | +0.24(+0.75%) |
Nov 20, 2003 | 31.61 | 31.89 | 31.33 | 31.51 | 871,754 | +0.61(+1.96%) |
Nov 19, 2003 | 30.21 | 30.91 | 30.18 | 30.90 | 617,941 | -0.56(-1.79%) |
Nov 18, 2003 | 31.54 | 31.62 | 31.15 | 31.47 | 293,026 | -0.02(-0.07%) |
Nov 17, 2003 | 31.20 | 31.49 | 31.04 | 31.49 | 255,249 | -0.71(-2.21%) |
Nov 14, 2003 | 32.65 | 32.79 | 32.20 | 32.20 | 163,463 | -0.54(-1.66%) |
Nov 13, 2003 | 32.78 | 32.87 | 32.65 | 32.74 | 276,364 | +0.43(+1.34%) |
Nov 12, 2003 | 31.40 | 32.37 | 31.40 | 32.31 | 605,588 | -0.34(-1.04%) |
Nov 11, 2003 | 32.75 | 32.77 | 32.54 | 32.65 | 271,624 | -0.66(-1.99%) |
Nov 10, 2003 | 33.52 | 33.79 | 33.46 | 33.31 | 322,760 | +0.18(+0.55%) |
Nov 07, 2003 | 32.85 | 33.42 | 32.85 | 33.13 | 356,946 | +0.36(+1.10%) |
Nov 06, 2003 | 32.20 | 32.94 | 32.20 | 32.77 | 585,048 | -0.93(-2.75%) |
Nov 05, 2003 | 33.49 | 33.70 | 33.02 | 33.70 | 509,780 | -0.87(-2.52%) |
Nov 04, 2003 | 34.98 | 34.98 | 34.59 | 34.57 | 286,291 | +0.10(+0.30%) |
Nov 03, 2003 | 34.42 | 34.56 | 34.41 | 34.46 | 234,540 | +0.35(+1.02%) |
Oct 31, 2003 | 35.55 | 34.18 | 33.81 | 34.11 | 214,742 | -1.43(-4.03%) |
Oct 30, 2003 | 35.48 | 35.69 | 35.33 | 35.55 | 211,295 | +0.63(+1.81%) |
Oct 29, 2003 | 34.95 | 35.09 | 34.68 | 34.91 | 192,909 | +0.59(+1.72%) |
Oct 28, 2003 | 33.91 | 34.32 | 33.88 | 34.32 | 222,212 | +0.15(+0.45%) |
Oct 27, 2003 | 34.15 | 34.36 | 34.11 | 34.17 | 154,988 | +0.39(+1.15%) |
Oct 24, 2003 | 34.07 | 34.11 | 33.60 | 33.78 | 342,582 | -0.22(-0.65%) |
Oct 23, 2003 | 33.83 | 34.00 | 33.78 | 34.00 | 357,521 | -0.56(-1.63%) |
Oct 22, 2003 | 35.02 | 35.02 | 34.53 | 34.57 | 239,592 | -0.28(-0.80%) |
Oct 21, 2003 | 34.39 | 35.02 | 34.01 | 34.84 | 576,717 | +0.26(+0.76%) |
Oct 20, 2003 | 34.36 | 34.67 | 34.36 | 34.58 | 674,967 | +0.72(+2.14%) |
Oct 17, 2003 | 35.07 | 34.46 | 33.84 | 33.86 | 388,404 | -1.22(-3.47%) |
Oct 16, 2003 | 34.74 | 35.14 | 34.74 | 35.07 | 255,249 | +0.79(+2.29%) |
Oct 15, 2003 | 34.81 | 34.81 | 34.34 | 34.29 | 358,383 | -0.81(-2.30%) |
Oct 14, 2003 | 34.75 | 35.10 | 34.75 | 35.09 | 165,904 | +0.53(+1.53%) |
Oct 13, 2003 | 34.49 | 34.64 | 34.36 | 34.57 | 205,836 | +0.28(+0.81%) |
Oct 10, 2003 | 34.32 | 34.36 | 34.20 | 34.29 | 139,762 | +0.23(+0.67%) |
Oct 09, 2003 | 33.42 | 34.27 | 33.42 | 34.06 | 354,935 | +1.00(+3.01%) |
Oct 08, 2003 | 33.42 | 33.42 | 33.06 | 33.06 | 402,193 | -1.71(-4.92%) |
Oct 07, 2003 | 34.90 | 34.95 | 34.64 | 34.77 | 220,631 | -0.48(-1.36%) |
Oct 06, 2003 | 35.12 | 35.38 | 34.94 | 35.25 | 105,144 | +0.31(+0.88%) |
Oct 03, 2003 | 34.46 | 35.15 | 34.46 | 34.95 | 559,767 | +1.55(+4.65%) |
Oct 02, 2003 | 33.60 | 33.64 | 33.35 | 33.40 | 441,407 | -0.79(-2.30%) |
Oct 01, 2003 | 33.80 | 34.25 | 33.63 | 34.18 | 527,448 | +0.26(+0.78%) |
Sep 30, 2003 | 34.36 | 34.36 | 33.70 | 33.92 | 211,869 | -0.44(-1.28%) |
Sep 29, 2003 | 33.78 | 34.32 | 33.70 | 34.36 | 173,661 | +0.81(+2.43%) |
Sep 26, 2003 | 33.59 | 33.83 | 33.32 | 33.54 | 208,422 | +0.27(+0.82%) |
Sep 25, 2003 | 33.42 | 33.51 | 33.24 | 33.27 | 205,118 | -0.93(-2.71%) |
Sep 24, 2003 | 34.70 | 35.02 | 34.19 | 34.20 | 155,706 | -0.86(-2.44%) |
Sep 23, 2003 | 34.77 | 35.08 | 34.77 | 35.05 | 302,219 | +0.24(+0.70%) |
Sep 22, 2003 | 34.91 | 34.93 | 34.77 | 34.81 | 373,609 | -1.57(-4.31%) |
Sep 19, 2003 | 36.86 | 36.86 | 36.29 | 36.38 | 378,780 | -0.49(-1.32%) |
Sep 18, 2003 | 36.38 | 36.86 | 36.38 | 36.86 | 257,403 | +0.52(+1.44%) |
Sep 17, 2003 | 36.55 | 36.70 | 36.29 | 36.34 | 289,723 | +0.24(+0.68%) |
Sep 16, 2003 | 35.05 | 36.24 | 35.57 | 36.10 | 275,933 | +1.04(+2.98%) |
Sep 15, 2003 | 35.19 | 35.21 | 34.99 | 35.05 | 113,332 | -0.03(-0.10%) |
Sep 12, 2003 | 34.98 | 35.24 | 34.82 | 35.09 | 159,010 | +0.70(+2.02%) |
Sep 11, 2003 | 33.87 | 34.52 | 33.84 | 34.39 | 173,374 | -0.14(-0.40%) |
Sep 10, 2003 | 35.44 | 35.44 | 34.53 | 34.53 | 225,228 | -0.77(-2.17%) |
Sep 09, 2003 | 35.12 | 35.57 | 35.12 | 35.30 | 254,674 | +0.63(+1.81%) |
Sep 08, 2003 | 34.43 | 34.70 | 34.39 | 34.67 | 370,736 | +0.84(+2.47%) |
Sep 05, 2003 | 33.94 | 34.25 | 33.64 | 33.83 | 449,307 | +0.01(+0.02%) |
Sep 04, 2003 | 33.71 | 33.90 | 33.61 | 33.83 | 361,830 | -1.20(-3.44%) |
Sep 03, 2003 | 35.35 | 35.40 | 34.97 | 35.03 | 352,637 | +0.03(+0.10%) |
Sep 02, 2003 | 34.43 | 35.05 | 34.43 | 35.00 | 384,238 | +1.26(+3.74%) |
Aug 29, 2003 | 33.59 | 33.83 | 33.56 | 33.74 | 130,138 | +0.23(+0.69%) |
Aug 28, 2003 | 33.10 | 33.52 | 33.10 | 33.51 | 408,082 | +0.19(+0.56%) |
Aug 27, 2003 | 33.26 | 33.38 | 33.17 | 33.32 | 170,357 | -0.31(-0.91%) |
Aug 26, 2003 | 33.47 | 33.63 | 33.25 | 33.63 | 295,612 | +0.15(+0.46%) |
Aug 25, 2003 | 33.48 | 33.56 | 33.35 | 33.47 | 202,676 | -0.01(-0.02%) |
Aug 22, 2003 | 33.42 | 33.77 | 33.42 | 33.48 | 232,554 | -0.93(-2.69%) |
Aug 21, 2003 | 34.05 | 34.45 | 34.01 | 34.41 | 184,721 | +0.57(+1.69%) |
Aug 20, 2003 | 33.94 | 34.08 | 33.83 | 33.83 | 158,148 | +0.08(+0.23%) |
Aug 19, 2003 | 33.76 | 33.93 | 33.60 | 33.76 | 172,081 | +0.74(+2.26%) |
Aug 18, 2003 | 32.89 | 33.03 | 32.76 | 33.01 | 190,036 | +0.13(+0.38%) |
Aug 15, 2003 | 32.65 | 33.00 | 32.65 | 32.89 | 72,107 | -0.60(-1.79%) |
Aug 14, 2003 | 32.96 | 33.55 | 32.96 | 33.49 | 142,347 | +0.63(+1.91%) |
Aug 13, 2003 | 32.80 | 33.17 | 32.80 | 32.86 | 151,540 | -0.17(-0.53%) |
Aug 12, 2003 | 33.13 | 33.13 | 32.86 | 33.03 | 183,859 | -0.22(-0.65%) |
Aug 11, 2003 | 33.21 | 33.41 | 33.09 | 33.25 | 242,321 | +0.59(+1.81%) |
Aug 08, 2003 | 32.48 | 32.74 | 32.39 | 32.66 | 237,868 | +0.09(+0.28%) |
Aug 07, 2003 | 32.41 | 32.73 | 32.39 | 32.57 | 98,537 | +0.33(+1.04%) |
Aug 06, 2003 | 32.16 | 32.34 | 32.05 | 32.23 | 285,413 | +0.10(+0.32%) |
Aug 05, 2003 | 32.02 | 32.65 | 32.02 | 32.13 | 295,756 | -0.45(-1.39%) |
Aug 04, 2003 | 32.64 | 32.66 | 32.39 | 32.58 | 237,006 | -0.88(-2.62%) |
Aug 01, 2003 | 33.28 | 33.52 | 33.28 | 33.46 | 342,151 | -0.66(-1.94%) |
Jul 31, 2003 | 34.05 | 34.51 | 34.00 | 34.12 | 544,397 | +1.13(+3.44%) |
Jul 30, 2003 | 33.00 | 33.16 | 32.86 | 32.99 | 80,151 | -0.35(-1.04%) |
Jul 29, 2003 | 33.45 | 33.66 | 33.28 | 33.33 | 155,562 | +0.33(+1.01%) |
Jul 28, 2003 | 32.89 | 33.10 | 32.73 | 33.00 | 203,538 | -0.28(-0.84%) |
Jul 25, 2003 | 32.18 | 33.35 | 32.18 | 33.28 | 145,938 | +1.05(+3.26%) |
Jul 24, 2003 | 32.39 | 32.94 | 32.23 | 32.23 | 319,887 | +0.00(+0.00%) |
Jul 23, 2003 | 32.16 | 32.24 | 31.78 | 32.23 | 304,949 | -0.27(-0.84%) |
Jul 22, 2003 | 31.86 | 32.50 | 31.86 | 32.50 | 375,620 | +0.57(+1.79%) |
Jul 21, 2003 | 32.41 | 32.48 | 31.71 | 31.93 | 534,199 | -0.90(-2.74%) |
Jul 18, 2003 | 32.89 | 32.96 | 32.60 | 32.83 | 580,308 | -0.31(-0.95%) |
Jul 17, 2003 | 32.90 | 33.49 | 32.79 | 33.14 | 820,618 | -1.21(-3.53%) |
Jul 16, 2003 | 33.90 | 34.51 | 33.90 | 34.35 | 562,065 | +0.59(+1.75%) |
Jul 15, 2003 | 34.01 | 34.09 | 33.54 | 33.76 | 304,087 | -0.41(-1.20%) |
Jul 14, 2003 | 33.99 | 34.66 | 33.88 | 34.17 | 478,754 | +0.58(+1.72%) |
Jul 11, 2003 | 33.07 | 33.79 | 33.07 | 33.59 | 403,917 | -0.23(-0.68%) |
Jul 10, 2003 | 34.11 | 34.22 | 33.78 | 33.82 | 392,713 | -0.93(-2.66%) |
Jul 09, 2003 | 34.60 | 34.93 | 34.54 | 34.75 | 508,487 | -0.83(-2.33%) |
Jul 08, 2003 | 35.46 | 35.67 | 35.32 | 35.57 | 333,246 | -0.64(-1.77%) |
Jul 07, 2003 | 35.21 | 36.28 | 35.21 | 36.22 | 432,070 | +1.75(+5.09%) |
Jul 03, 2003 | 34.67 | 34.80 | 34.43 | 34.46 | 194,633 | +0.63(+1.87%) |
Jul 02, 2003 | 33.24 | 34.08 | 33.24 | 33.83 | 110,459 | +0.97(+2.94%) |
Jul 01, 2003 | 31.97 | 32.87 | 31.97 | 32.86 | 152,115 | +1.08(+3.40%) |
Jun 30, 2003 | 32.02 | 32.26 | 31.78 | 31.78 | 129,420 | -0.31(-0.98%) |
Jun 27, 2003 | 32.11 | 32.37 | 32.03 | 32.09 | 78,427 | -0.01(-0.04%) |
Jun 26, 2003 | 32.12 | 32.82 | 31.92 | 32.11 | 108,735 | +0.08(+0.26%) |
Jun 25, 2003 | 32.46 | 32.62 | 32.02 | 32.02 | 71,389 | -0.49(-1.52%) |
Jun 24, 2003 | 32.06 | 32.62 | 32.02 | 32.52 | 117,928 | +0.08(+0.24%) |
Jun 23, 2003 | 32.93 | 32.93 | 32.23 | 32.44 | 245,050 | -0.61(-1.85%) |
Jun 20, 2003 | 33.04 | 33.17 | 32.91 | 33.05 | 207,847 | +0.05(+0.15%) |
Jun 19, 2003 | 33.28 | 33.48 | 32.94 | 33.01 | 128,701 | -0.55(-1.64%) |
Jun 18, 2003 | 33.57 | 33.71 | 33.12 | 33.56 | 191,760 | -0.15(-0.43%) |
Jun 17, 2003 | 33.97 | 34.02 | 33.65 | 33.70 | 472,721 | +1.11(+3.42%) |
Jun 16, 2003 | 32.31 | 32.65 | 32.18 | 32.59 | 124,823 | +0.07(+0.21%) |
Jun 13, 2003 | 32.72 | 32.76 | 32.49 | 32.52 | 302,363 | -0.10(-0.32%) |
Jun 12, 2003 | 32.72 | 32.83 | 32.51 | 32.62 | 81,300 | +0.17(+0.51%) |
Jun 11, 2003 | 32.07 | 32.56 | 32.00 | 32.46 | 177,539 | +1.68(+5.45%) |
Jun 10, 2003 | 30.50 | 30.81 | 30.46 | 30.78 | 383,520 | +0.31(+1.03%) |
Jun 09, 2003 | 30.74 | 30.78 | 30.39 | 30.46 | 78,571 | -0.10(-0.34%) |
Jun 06, 2003 | 30.91 | 31.05 | 30.56 | 30.57 | 125,972 | +0.63(+2.12%) |
Jun 05, 2003 | 29.94 | 29.94 | 29.70 | 29.94 | 90,206 | -0.35(-1.15%) |
Jun 04, 2003 | 30.14 | 30.33 | 30.11 | 30.28 | 213,880 | -0.41(-1.34%) |
Jun 03, 2003 | 30.40 | 30.76 | 30.33 | 30.69 | 197,505 | +0.15(+0.48%) |
Jun 02, 2003 | 30.28 | 31.00 | 30.28 | 30.55 | 245,912 | +0.79(+2.67%) |
May 30, 2003 | 29.31 | 29.94 | 29.24 | 29.75 | 136,458 | +0.47(+1.59%) |
May 29, 2003 | 28.93 | 29.55 | 28.93 | 29.29 | 117,354 | +0.68(+2.36%) |
May 28, 2003 | 28.22 | 28.72 | 28.22 | 28.61 | 116,923 | +0.12(+0.42%) |
May 27, 2003 | 28.27 | 28.49 | 28.13 | 28.49 | 132,436 | -0.12(-0.41%) |
May 23, 2003 | 28.65 | 28.75 | 28.45 | 28.61 | 56,019 | +0.38(+1.36%) |
May 22, 2003 | 27.78 | 28.30 | 27.74 | 28.23 | 81,013 | +0.65(+2.37%) |
May 21, 2003 | 27.50 | 27.65 | 27.49 | 27.58 | 83,024 | -0.68(-2.39%) |
May 20, 2003 | 28.02 | 28.32 | 28.02 | 28.25 | 65,500 | +0.52(+1.86%) |
May 19, 2003 | 27.88 | 28.08 | 27.74 | 27.74 | 64,494 | -0.22(-0.77%) |
May 16, 2003 | 28.04 | 28.06 | 27.76 | 27.95 | 70,958 | -0.19(-0.67%) |
May 15, 2003 | 28.02 | 28.20 | 28.01 | 28.14 | 129,276 | +0.08(+0.27%) |
May 14, 2003 | 28.34 | 28.34 | 27.90 | 28.06 | 66,505 | -0.47(-1.63%) |
May 13, 2003 | 28.47 | 28.65 | 28.38 | 28.53 | 143,784 | -0.52(-1.80%) |
May 12, 2003 | 28.89 | 29.14 | 28.88 | 29.05 | 415,264 | -0.53(-1.79%) |
May 09, 2003 | 29.31 | 29.59 | 29.16 | 29.58 | 122,094 | +1.17(+4.12%) |
May 08, 2003 | 28.54 | 28.61 | 28.40 | 28.41 | 112,901 | -0.57(-1.97%) |
May 07, 2003 | 29.24 | 29.24 | 28.89 | 28.98 | 77,853 | -0.55(-1.86%) |
May 06, 2003 | 29.11 | 29.73 | 29.11 | 29.53 | 290,441 | +0.87(+3.04%) |
May 05, 2003 | 28.58 | 29.03 | 28.58 | 28.66 | 184,290 | +0.08(+0.29%) |
May 02, 2003 | 27.85 | 28.82 | 27.85 | 28.58 | 165,186 | +0.90(+3.24%) |