Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 35.27 | 35.47 | 35.05 | 35.30 | 874,800 | -0.03(-0.08%) |
Mar 30, 2004 | 35.17 | 35.39 | 35.09 | 35.33 | 929,200 | +0.26(+0.74%) |
Mar 29, 2004 | 34.95 | 35.23 | 34.91 | 35.07 | 768,400 | +0.18(+0.52%) |
Mar 26, 2004 | 35.01 | 35.21 | 34.86 | 34.89 | 1,034,700 | -0.28(-0.80%) |
Mar 25, 2004 | 34.75 | 35.23 | 34.60 | 35.17 | 1,207,300 | +0.52(+1.50%) |
Mar 24, 2004 | 34.73 | 34.97 | 34.60 | 34.65 | 1,306,600 | -0.08(-0.23%) |
Mar 23, 2004 | 34.83 | 34.98 | 34.71 | 34.73 | 1,096,000 | -0.06(-0.17%) |
Mar 22, 2004 | 35.32 | 35.32 | 34.48 | 34.79 | 1,741,500 | -0.53(-1.50%) |
Mar 19, 2004 | 36.32 | 36.32 | 35.22 | 35.32 | 2,579,200 | -1.07(-2.94%) |
Mar 18, 2004 | 36.35 | 36.64 | 36.20 | 36.39 | 831,400 | -0.24(-0.66%) |
Mar 17, 2004 | 36.45 | 36.72 | 36.38 | 36.63 | 748,700 | +0.22(+0.60%) |
Mar 16, 2004 | 36.39 | 36.69 | 36.22 | 36.41 | 930,500 | +0.21(+0.58%) |
Mar 15, 2004 | 36.32 | 37.47 | 35.83 | 36.20 | 1,154,600 | -0.61(-1.66%) |
Mar 12, 2004 | 36.40 | 36.91 | 36.39 | 36.81 | 1,083,100 | +0.45(+1.24%) |
Mar 11, 2004 | 36.85 | 37.28 | 36.35 | 36.36 | 1,463,800 | -0.49(-1.33%) |
Mar 10, 2004 | 37.24 | 37.39 | 36.83 | 36.85 | 968,000 | -0.52(-1.39%) |
Mar 09, 2004 | 37.55 | 37.65 | 37.23 | 37.37 | 774,500 | -0.23(-0.61%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.53 | 37.60 | 906,100 | -0.01(-0.03%) |
Mar 05, 2004 | 37.34 | 37.66 | 37.20 | 37.61 | 1,569,700 | +0.20(+0.53%) |
Mar 04, 2004 | 37.15 | 37.48 | 37.15 | 37.41 | 937,000 | +0.17(+0.46%) |
Mar 03, 2004 | 37.00 | 37.44 | 36.90 | 37.24 | 952,400 | +0.25(+0.68%) |
Mar 02, 2004 | 37.01 | 37.24 | 36.95 | 36.99 | 845,300 | -0.15(-0.40%) |
Mar 01, 2004 | 37.16 | 37.30 | 37.00 | 37.14 | 1,470,100 | -0.01(-0.03%) |
Feb 27, 2004 | 36.28 | 37.17 | 36.28 | 37.15 | 1,371,800 | +0.33(+0.90%) |
Feb 26, 2004 | 36.86 | 36.89 | 36.62 | 36.82 | 768,200 | -0.02(-0.05%) |
Feb 25, 2004 | 36.66 | 36.98 | 36.61 | 36.84 | 1,042,600 | +0.16(+0.44%) |
Feb 24, 2004 | 36.82 | 36.90 | 36.50 | 36.68 | 942,000 | -0.10(-0.27%) |
Feb 23, 2004 | 36.94 | 36.94 | 36.57 | 36.78 | 982,800 | -0.20(-0.54%) |
Feb 20, 2004 | 37.30 | 37.30 | 36.82 | 36.98 | 1,374,600 | -0.36(-0.96%) |
Feb 19, 2004 | 37.40 | 37.82 | 37.17 | 37.34 | 1,418,100 | -0.06(-0.16%) |
Feb 18, 2004 | 37.48 | 37.61 | 37.36 | 37.40 | 698,300 | -0.18(-0.48%) |
Feb 17, 2004 | 37.62 | 37.75 | 37.55 | 37.58 | 800,100 | +0.21(+0.56%) |
Feb 13, 2004 | 37.44 | 37.75 | 37.30 | 37.37 | 772,000 | -0.07(-0.19%) |
Feb 12, 2004 | 37.52 | 37.52 | 37.37 | 37.44 | 743,400 | -0.06(-0.16%) |
Feb 11, 2004 | 37.22 | 37.72 | 36.98 | 37.50 | 1,036,900 | +0.09(+0.24%) |
Feb 10, 2004 | 37.00 | 37.45 | 36.92 | 37.41 | 793,000 | +0.41(+1.11%) |
Feb 09, 2004 | 37.00 | 37.24 | 36.85 | 37.00 | 854,300 | -0.12(-0.32%) |
Feb 06, 2004 | 37.05 | 37.28 | 36.92 | 37.12 | 1,081,200 | +0.27(+0.73%) |
Feb 05, 2004 | 36.90 | 37.20 | 36.80 | 36.85 | 1,140,300 | -0.05(-0.14%) |
Feb 04, 2004 | 37.03 | 37.08 | 36.60 | 36.90 | 2,884,700 | -0.32(-0.86%) |
Feb 03, 2004 | 37.71 | 37.71 | 37.14 | 37.22 | 1,112,000 | -0.34(-0.91%) |
Feb 02, 2004 | 37.51 | 37.76 | 37.13 | 37.56 | 1,810,900 | +0.46(+1.24%) |
Jan 30, 2004 | 37.07 | 37.20 | 36.71 | 37.10 | 957,000 | +0.03(+0.08%) |
Jan 29, 2004 | 37.04 | 37.17 | 36.75 | 37.07 | 1,104,600 | -0.09(-0.24%) |
Jan 28, 2004 | 37.58 | 37.84 | 36.93 | 37.16 | 1,930,100 | -0.35(-0.93%) |
Jan 27, 2004 | 37.30 | 37.75 | 37.24 | 37.51 | 2,295,100 | +0.22(+0.59%) |
Jan 26, 2004 | 36.00 | 37.41 | 36.00 | 37.29 | 2,162,800 | +1.11(+3.07%) |
Jan 23, 2004 | 36.36 | 36.77 | 36.01 | 36.18 | 1,235,800 | -0.17(-0.47%) |
Jan 22, 2004 | 35.84 | 36.50 | 35.84 | 36.35 | 1,045,100 | -0.14(-0.38%) |
Jan 21, 2004 | 36.12 | 36.55 | 35.90 | 36.49 | 1,834,700 | +0.35(+0.97%) |
Jan 20, 2004 | 36.50 | 36.50 | 36.06 | 36.14 | 1,728,200 | -0.44(-1.20%) |
Jan 16, 2004 | 36.50 | 36.67 | 36.39 | 36.58 | 1,613,300 | -0.11(-0.30%) |
Jan 15, 2004 | 37.08 | 37.50 | 36.45 | 36.69 | 1,950,000 | +0.25(+0.69%) |
Jan 14, 2004 | 36.50 | 36.58 | 36.19 | 36.44 | 1,541,900 | -0.19(-0.52%) |
Jan 13, 2004 | 37.25 | 37.26 | 36.30 | 36.63 | 2,426,800 | -1.16(-3.07%) |
Jan 12, 2004 | 37.85 | 37.96 | 37.62 | 37.79 | 918,300 | +0.01(+0.03%) |
Jan 09, 2004 | 37.68 | 38.02 | 37.61 | 37.78 | 760,700 | -0.02(-0.05%) |
Jan 08, 2004 | 38.04 | 38.04 | 37.51 | 37.80 | 1,120,700 | -0.09(-0.24%) |
Jan 07, 2004 | 37.95 | 37.95 | 37.57 | 37.89 | 1,161,900 | -0.20(-0.53%) |
Jan 06, 2004 | 38.11 | 38.29 | 37.94 | 38.09 | 1,157,600 | -0.21(-0.55%) |
Jan 05, 2004 | 38.45 | 38.59 | 38.04 | 38.30 | 1,660,300 | +0.00(+0.00%) |
Jan 02, 2004 | 38.70 | 38.80 | 38.19 | 38.30 | 1,199,100 | -0.34(-0.88%) |
Dec 31, 2003 | 38.65 | 38.72 | 38.37 | 38.64 | 1,542,100 | +0.08(+0.21%) |
Dec 30, 2003 | 38.20 | 38.57 | 38.20 | 38.56 | 1,059,300 | +0.16(+0.42%) |
Dec 29, 2003 | 38.02 | 38.43 | 38.02 | 38.40 | 1,025,000 | +0.28(+0.73%) |
Dec 26, 2003 | 38.02 | 38.25 | 37.98 | 38.12 | 323,400 | +0.04(+0.11%) |
Dec 24, 2003 | 37.95 | 38.20 | 37.91 | 38.08 | 441,900 | -0.03(-0.08%) |
Dec 23, 2003 | 38.05 | 38.17 | 37.94 | 38.11 | 952,500 | +0.23(+0.61%) |
Dec 22, 2003 | 37.68 | 37.88 | 37.61 | 37.88 | 991,000 | +0.14(+0.37%) |
Dec 19, 2003 | 37.79 | 37.86 | 37.68 | 37.74 | 1,869,000 | +0.09(+0.24%) |
Dec 18, 2003 | 37.50 | 37.65 | 37.39 | 37.65 | 1,258,400 | +0.25(+0.67%) |
Dec 17, 2003 | 37.40 | 37.46 | 37.15 | 37.40 | 948,000 | +0.00(+0.00%) |
Dec 16, 2003 | 37.25 | 37.53 | 37.20 | 37.40 | 1,249,400 | +0.11(+0.29%) |
Dec 15, 2003 | 37.96 | 37.96 | 37.29 | 37.29 | 2,106,700 | -0.88(-2.31%) |
Dec 12, 2003 | 38.31 | 38.36 | 37.94 | 38.17 | 858,300 | -0.17(-0.44%) |
Dec 11, 2003 | 37.99 | 38.39 | 37.98 | 38.34 | 814,200 | +0.33(+0.87%) |
Dec 10, 2003 | 38.40 | 38.40 | 37.77 | 38.01 | 1,011,800 | -0.37(-0.96%) |
Dec 09, 2003 | 38.64 | 38.67 | 38.22 | 38.38 | 1,029,800 | -0.24(-0.62%) |
Dec 08, 2003 | 38.33 | 38.70 | 38.18 | 38.62 | 1,177,000 | +0.29(+0.76%) |
Dec 05, 2003 | 38.56 | 38.57 | 38.18 | 38.33 | 945,400 | -0.27(-0.70%) |
Dec 04, 2003 | 38.90 | 38.94 | 38.39 | 38.60 | 1,326,200 | -0.40(-1.03%) |
Dec 03, 2003 | 39.13 | 39.24 | 38.92 | 39.00 | 851,400 | -0.09(-0.23%) |
Dec 02, 2003 | 39.20 | 39.22 | 38.97 | 39.09 | 1,932,800 | -0.57(-1.44%) |
Dec 01, 2003 | 39.36 | 39.68 | 39.26 | 39.66 | 1,045,300 | +0.30(+0.76%) |
Nov 28, 2003 | 39.25 | 39.54 | 39.25 | 39.36 | 356,300 | -0.16(-0.40%) |
Nov 26, 2003 | 39.40 | 39.42 | 39.36 | 39.52 | 949,500 | +0.12(+0.30%) |
Nov 25, 2003 | 39.24 | 39.52 | 39.21 | 39.40 | 854,200 | -0.03(-0.08%) |
Nov 24, 2003 | 39.16 | 39.48 | 39.18 | 39.43 | 1,003,500 | +0.27(+0.69%) |
Nov 21, 2003 | 38.88 | 39.19 | 39.00 | 39.16 | 804,500 | +0.28(+0.72%) |
Nov 20, 2003 | 38.93 | 39.26 | 38.91 | 38.88 | 901,100 | -0.21(-0.54%) |
Nov 19, 2003 | 38.81 | 39.15 | 38.71 | 39.09 | 731,400 | +0.28(+0.72%) |
Nov 18, 2003 | 39.07 | 39.26 | 38.85 | 38.81 | 1,095,100 | -0.26(-0.67%) |
Nov 17, 2003 | 39.00 | 39.14 | 38.85 | 39.07 | 719,800 | -0.08(-0.20%) |
Nov 14, 2003 | 39.22 | 39.39 | 39.22 | 39.15 | 951,700 | -0.03(-0.08%) |
Nov 13, 2003 | 39.12 | 39.27 | 38.97 | 39.18 | 766,800 | -0.04(-0.10%) |
Nov 12, 2003 | 39.00 | 39.21 | 38.87 | 39.22 | 877,500 | +0.30(+0.77%) |
Nov 11, 2003 | 38.84 | 38.99 | 38.70 | 38.92 | 665,200 | +0.08(+0.21%) |
Nov 10, 2003 | 39.03 | 39.03 | 38.75 | 38.84 | 751,200 | -0.22(-0.56%) |
Nov 07, 2003 | 39.11 | 39.26 | 39.01 | 39.06 | 606,200 | -0.05(-0.13%) |
Nov 06, 2003 | 39.06 | 39.16 | 38.67 | 39.11 | 1,122,400 | +0.05(+0.13%) |
Nov 05, 2003 | 39.24 | 39.24 | 38.90 | 39.06 | 709,200 | -0.18(-0.46%) |
Nov 04, 2003 | 39.25 | 39.25 | 39.12 | 39.24 | 1,045,600 | -0.06(-0.15%) |
Nov 03, 2003 | 38.67 | 39.46 | 38.67 | 39.30 | 1,447,330 | +0.67(+1.73%) |
Oct 31, 2003 | 38.35 | 38.77 | 38.50 | 38.63 | 880,300 | +0.28(+0.73%) |
Oct 30, 2003 | 38.30 | 38.53 | 38.25 | 38.35 | 850,000 | +0.11(+0.29%) |
Oct 29, 2003 | 38.14 | 38.33 | 38.06 | 38.24 | 1,012,800 | +0.10(+0.26%) |
Oct 28, 2003 | 37.73 | 38.15 | 37.73 | 38.14 | 1,033,800 | +0.41(+1.09%) |
Oct 27, 2003 | 37.33 | 37.94 | 37.33 | 37.73 | 1,918,000 | +0.40(+1.07%) |
Oct 24, 2003 | 37.00 | 37.33 | 36.22 | 37.33 | 1,059,400 | +0.13(+0.35%) |
Oct 23, 2003 | 37.01 | 37.20 | 36.88 | 37.20 | 833,800 | +0.20(+0.54%) |
Oct 22, 2003 | 37.16 | 37.16 | 36.85 | 37.00 | 946,700 | -0.16(-0.43%) |
Oct 21, 2003 | 36.86 | 37.27 | 36.83 | 37.16 | 1,179,900 | +0.20(+0.54%) |
Oct 20, 2003 | 36.73 | 36.99 | 36.67 | 36.96 | 998,300 | +0.18(+0.49%) |
Oct 17, 2003 | 36.87 | 37.00 | 36.68 | 36.78 | 1,300,100 | -0.03(-0.08%) |
Oct 16, 2003 | 36.86 | 36.89 | 36.50 | 36.81 | 757,600 | -0.05(-0.14%) |
Oct 15, 2003 | 37.26 | 37.27 | 36.75 | 36.86 | 833,400 | -0.72(-1.92%) |
Oct 14, 2003 | 37.25 | 37.57 | 37.09 | 37.58 | 1,248,300 | +0.05(+0.13%) |
Oct 13, 2003 | 37.06 | 37.52 | 37.21 | 37.53 | 741,300 | +0.47(+1.27%) |
Oct 10, 2003 | 37.07 | 37.23 | 36.91 | 37.06 | 457,600 | -0.01(-0.03%) |
Oct 09, 2003 | 37.11 | 37.35 | 36.97 | 37.07 | 756,700 | +0.20(+0.54%) |
Oct 08, 2003 | 37.00 | 37.00 | 36.70 | 36.87 | 702,800 | -0.24(-0.65%) |
Oct 07, 2003 | 36.93 | 37.12 | 36.65 | 37.11 | 863,600 | +0.18(+0.49%) |
Oct 06, 2003 | 36.52 | 37.00 | 36.57 | 36.93 | 631,100 | +0.41(+1.12%) |
Oct 03, 2003 | 37.00 | 37.05 | 36.51 | 36.52 | 1,215,100 | -0.04(-0.11%) |
Oct 02, 2003 | 36.41 | 36.83 | 36.18 | 36.56 | 864,900 | -0.27(-0.73%) |
Oct 01, 2003 | 35.91 | 36.83 | 35.98 | 36.83 | 996,600 | +0.92(+2.56%) |
Sep 30, 2003 | 36.10 | 36.19 | 35.75 | 35.91 | 1,180,500 | -0.37(-1.02%) |
Sep 29, 2003 | 35.96 | 36.37 | 35.87 | 36.28 | 701,700 | +0.48(+1.34%) |
Sep 26, 2003 | 35.80 | 36.03 | 35.77 | 35.80 | 1,037,200 | -0.22(-0.61%) |
Sep 25, 2003 | 36.30 | 36.51 | 36.02 | 36.02 | 873,300 | -0.30(-0.83%) |
Sep 24, 2003 | 36.98 | 36.98 | 36.32 | 36.32 | 1,059,100 | -0.60(-1.63%) |
Sep 23, 2003 | 37.12 | 37.22 | 36.80 | 36.92 | 1,072,700 | -0.13(-0.35%) |
Sep 22, 2003 | 37.21 | 37.21 | 36.91 | 37.05 | 802,900 | -0.30(-0.80%) |
Sep 19, 2003 | 37.14 | 37.18 | 36.97 | 37.35 | 2,487,700 | +0.19(+0.51%) |
Sep 18, 2003 | 36.60 | 37.27 | 36.59 | 37.16 | 1,516,800 | +0.26(+0.70%) |
Sep 17, 2003 | 37.00 | 37.02 | 36.78 | 36.90 | 649,200 | -0.10(-0.27%) |
Sep 16, 2003 | 36.93 | 37.03 | 36.83 | 37.00 | 950,600 | +0.19(+0.52%) |
Sep 15, 2003 | 37.18 | 37.18 | 36.75 | 36.81 | 703,700 | -0.08(-0.22%) |
Sep 12, 2003 | 36.80 | 36.94 | 36.64 | 36.89 | 1,167,200 | -0.03(-0.08%) |
Sep 11, 2003 | 37.05 | 37.17 | 36.92 | 36.92 | 1,238,200 | +0.04(+0.11%) |
Sep 10, 2003 | 37.78 | 37.78 | 36.82 | 36.88 | 1,821,300 | -0.89(-2.36%) |
Sep 09, 2003 | 38.00 | 38.04 | 37.68 | 37.77 | 1,097,800 | -0.38(-1.00%) |
Sep 08, 2003 | 37.90 | 38.19 | 37.90 | 38.15 | 1,601,800 | +0.30(+0.79%) |
Sep 05, 2003 | 37.47 | 37.87 | 37.46 | 37.85 | 1,657,200 | +0.39(+1.04%) |
Sep 04, 2003 | 36.98 | 37.60 | 36.96 | 37.46 | 1,591,400 | +0.34(+0.92%) |
Sep 03, 2003 | 37.25 | 37.42 | 37.00 | 37.12 | 1,422,800 | -0.16(-0.43%) |
Sep 02, 2003 | 36.63 | 37.29 | 36.54 | 37.28 | 1,697,700 | +0.76(+2.08%) |
Aug 29, 2003 | 36.15 | 36.54 | 36.10 | 36.52 | 1,193,000 | +0.32(+0.88%) |
Aug 28, 2003 | 35.99 | 36.21 | 35.72 | 36.20 | 1,442,900 | +0.53(+1.49%) |
Aug 27, 2003 | 35.64 | 35.76 | 35.49 | 35.67 | 995,500 | -0.01(-0.03%) |
Aug 26, 2003 | 35.19 | 35.73 | 34.84 | 35.68 | 1,108,500 | +0.32(+0.90%) |
Aug 25, 2003 | 35.14 | 35.49 | 34.91 | 35.36 | 1,477,800 | +0.22(+0.63%) |
Aug 22, 2003 | 36.10 | 36.18 | 35.07 | 35.14 | 1,157,100 | -0.75(-2.09%) |
Aug 21, 2003 | 36.02 | 36.24 | 35.84 | 35.89 | 827,700 | -0.09(-0.25%) |
Aug 20, 2003 | 35.85 | 36.17 | 35.70 | 35.98 | 689,700 | -0.01(-0.03%) |
Aug 19, 2003 | 36.20 | 36.25 | 35.70 | 35.99 | 694,200 | -0.21(-0.58%) |
Aug 18, 2003 | 36.00 | 36.28 | 35.93 | 36.20 | 1,158,000 | +0.20(+0.56%) |
Aug 15, 2003 | 35.92 | 36.00 | 35.75 | 36.00 | 1,072,100 | +0.08(+0.22%) |
Aug 14, 2003 | 35.36 | 35.95 | 35.30 | 35.92 | 1,560,800 | +0.66(+1.87%) |
Aug 13, 2003 | 35.50 | 35.57 | 35.10 | 35.26 | 1,084,600 | -0.24(-0.68%) |
Aug 12, 2003 | 35.24 | 35.50 | 35.19 | 35.50 | 1,269,300 | +0.33(+0.94%) |
Aug 11, 2003 | 35.33 | 35.50 | 35.01 | 35.17 | 1,024,200 | -0.08(-0.23%) |
Aug 08, 2003 | 35.05 | 35.30 | 35.00 | 35.25 | 1,142,900 | +0.20(+0.57%) |
Aug 07, 2003 | 34.83 | 35.18 | 34.52 | 35.05 | 1,108,200 | +0.38(+1.10%) |
Aug 06, 2003 | 34.28 | 35.09 | 34.25 | 34.67 | 1,116,400 | +0.34(+0.99%) |
Aug 05, 2003 | 34.91 | 34.91 | 34.32 | 34.33 | 1,235,800 | -0.58(-1.66%) |
Aug 04, 2003 | 34.74 | 34.99 | 34.21 | 34.91 | 1,384,900 | +0.17(+0.49%) |
Aug 01, 2003 | 35.10 | 35.10 | 34.56 | 34.74 | 1,768,400 | -0.16(-0.46%) |
Jul 31, 2003 | 35.08 | 35.54 | 34.90 | 34.90 | 1,416,700 | +0.02(+0.06%) |
Jul 30, 2003 | 34.90 | 35.10 | 34.80 | 34.88 | 1,002,800 | +0.12(+0.35%) |
Jul 29, 2003 | 35.15 | 35.24 | 34.74 | 34.76 | 1,341,700 | -0.26(-0.74%) |
Jul 28, 2003 | 35.13 | 35.18 | 34.70 | 35.02 | 1,343,100 | -0.11(-0.31%) |
Jul 25, 2003 | 34.50 | 35.21 | 34.48 | 35.13 | 1,138,300 | +0.70(+2.03%) |
Jul 24, 2003 | 34.59 | 35.01 | 34.41 | 34.43 | 1,127,700 | -0.10(-0.29%) |
Jul 23, 2003 | 34.69 | 34.70 | 34.36 | 34.53 | 939,600 | -0.16(-0.46%) |
Jul 22, 2003 | 34.22 | 34.84 | 34.20 | 34.69 | 1,275,000 | +0.47(+1.37%) |
Jul 21, 2003 | 34.38 | 34.49 | 34.02 | 34.22 | 985,900 | -0.18(-0.52%) |
Jul 18, 2003 | 34.00 | 34.40 | 33.97 | 34.40 | 1,158,000 | +0.63(+1.87%) |
Jul 17, 2003 | 34.15 | 34.20 | 33.72 | 33.77 | 1,066,000 | -0.55(-1.60%) |
Jul 16, 2003 | 34.81 | 34.81 | 34.21 | 34.32 | 1,389,400 | -0.54(-1.55%) |
Jul 15, 2003 | 35.26 | 35.40 | 34.71 | 34.86 | 1,991,300 | -0.30(-0.85%) |
Jul 14, 2003 | 35.26 | 35.57 | 34.94 | 35.16 | 2,084,400 | +0.22(+0.63%) |
Jul 11, 2003 | 34.75 | 35.02 | 34.62 | 34.94 | 1,049,700 | +0.19(+0.55%) |
Jul 10, 2003 | 34.70 | 34.75 | 34.50 | 34.75 | 1,161,700 | +0.05(+0.14%) |
Jul 09, 2003 | 34.81 | 34.98 | 34.63 | 34.70 | 1,216,800 | -0.42(-1.20%) |
Jul 08, 2003 | 35.00 | 35.24 | 34.96 | 35.12 | 1,094,600 | -0.05(-0.14%) |
Jul 07, 2003 | 35.20 | 35.40 | 35.11 | 35.17 | 1,289,700 | +0.19(+0.54%) |
Jul 03, 2003 | 34.90 | 35.16 | 34.86 | 34.98 | 1,021,800 | -0.11(-0.31%) |
Jul 02, 2003 | 34.91 | 35.14 | 34.69 | 35.09 | 2,516,600 | +0.08(+0.23%) |
Jul 01, 2003 | 34.30 | 35.16 | 34.01 | 35.01 | 7,420,000 | +0.71(+2.07%) |
Jun 30, 2003 | 34.55 | 34.75 | 34.29 | 34.30 | 1,398,900 | +0.13(+0.38%) |
Jun 27, 2003 | 34.46 | 34.54 | 34.09 | 34.17 | 747,900 | -0.28(-0.81%) |
Jun 26, 2003 | 33.98 | 34.58 | 33.98 | 34.45 | 1,001,400 | +0.29(+0.85%) |
Jun 25, 2003 | 34.41 | 34.75 | 34.16 | 34.16 | 1,064,700 | -0.24(-0.70%) |
Jun 24, 2003 | 34.50 | 34.76 | 34.36 | 34.40 | 1,021,800 | -0.09(-0.26%) |
Jun 23, 2003 | 34.94 | 34.97 | 34.35 | 34.49 | 958,800 | -0.44(-1.26%) |
Jun 20, 2003 | 34.98 | 35.20 | 34.91 | 34.93 | 1,661,700 | +0.04(+0.11%) |
Jun 19, 2003 | 35.40 | 35.40 | 34.84 | 34.89 | 1,286,400 | -0.61(-1.72%) |
Jun 18, 2003 | 35.47 | 35.56 | 35.21 | 35.50 | 942,000 | -0.13(-0.36%) |
Jun 17, 2003 | 35.90 | 35.93 | 35.46 | 35.63 | 937,800 | -0.27(-0.75%) |
Jun 16, 2003 | 35.45 | 35.90 | 35.34 | 35.90 | 1,085,100 | +0.61(+1.73%) |
Jun 13, 2003 | 35.61 | 35.75 | 34.93 | 35.29 | 771,600 | -0.27(-0.76%) |
Jun 12, 2003 | 35.52 | 35.66 | 35.28 | 35.56 | 968,800 | +0.19(+0.54%) |
Jun 11, 2003 | 35.03 | 35.37 | 34.82 | 35.37 | 937,700 | +0.43(+1.23%) |
Jun 10, 2003 | 34.68 | 34.98 | 34.57 | 34.94 | 737,400 | +0.27(+0.78%) |
Jun 09, 2003 | 35.10 | 35.10 | 34.50 | 34.67 | 1,018,100 | -0.42(-1.20%) |
Jun 06, 2003 | 35.60 | 35.88 | 35.03 | 35.09 | 1,037,200 | -0.36(-1.02%) |
Jun 05, 2003 | 35.39 | 35.60 | 35.14 | 35.45 | 940,500 | +0.06(+0.17%) |
Jun 04, 2003 | 34.71 | 35.45 | 34.71 | 35.39 | 1,410,300 | +0.69(+1.99%) |
Jun 03, 2003 | 34.41 | 34.75 | 34.30 | 34.70 | 1,265,000 | +0.29(+0.84%) |
Jun 02, 2003 | 34.35 | 34.75 | 34.22 | 34.41 | 1,596,300 | +0.22(+0.64%) |
May 30, 2003 | 33.60 | 34.43 | 33.58 | 34.19 | 1,641,500 | +0.94(+2.83%) |
May 29, 2003 | 33.41 | 33.74 | 33.06 | 33.25 | 1,236,000 | -0.07(-0.21%) |
May 28, 2003 | 33.18 | 33.67 | 33.16 | 33.32 | 1,343,500 | +0.14(+0.42%) |
May 27, 2003 | 32.61 | 33.18 | 32.52 | 33.18 | 1,041,500 | +0.54(+1.65%) |
May 23, 2003 | 32.59 | 32.70 | 32.44 | 32.64 | 670,500 | +0.09(+0.28%) |
May 22, 2003 | 32.60 | 32.74 | 32.43 | 32.55 | 948,700 | -0.05(-0.15%) |
May 21, 2003 | 32.40 | 32.71 | 32.29 | 32.60 | 886,800 | +0.21(+0.65%) |
May 20, 2003 | 32.38 | 32.70 | 32.21 | 32.39 | 1,323,100 | +0.05(+0.15%) |
May 19, 2003 | 32.89 | 32.89 | 32.26 | 32.34 | 1,034,200 | -0.64(-1.94%) |
May 16, 2003 | 33.06 | 33.15 | 32.75 | 32.98 | 1,032,500 | -0.08(-0.24%) |
May 15, 2003 | 33.21 | 33.40 | 32.95 | 33.06 | 916,300 | -0.07(-0.21%) |
May 14, 2003 | 33.45 | 33.46 | 33.01 | 33.13 | 806,300 | -0.22(-0.66%) |
May 13, 2003 | 33.45 | 33.47 | 33.06 | 33.35 | 723,600 | -0.10(-0.30%) |
May 12, 2003 | 33.09 | 33.46 | 32.85 | 33.45 | 887,300 | +0.36(+1.09%) |
May 09, 2003 | 32.81 | 33.17 | 32.69 | 33.09 | 1,341,100 | +0.53(+1.63%) |
May 08, 2003 | 33.00 | 33.08 | 32.55 | 32.56 | 1,167,300 | -0.52(-1.57%) |
May 07, 2003 | 33.18 | 33.28 | 32.85 | 33.08 | 1,349,700 | -0.25(-0.75%) |
May 06, 2003 | 33.23 | 33.47 | 33.11 | 33.33 | 911,600 | +0.10(+0.30%) |
May 05, 2003 | 33.65 | 33.70 | 33.05 | 33.23 | 1,015,400 | -0.36(-1.07%) |
May 02, 2003 | 32.98 | 33.59 | 32.77 | 33.59 | 1,287,500 | +0.74(+2.25%) |
May 01, 2003 | 32.76 | 33.10 | 32.37 | 32.85 | 1,995,700 | +0.25(+0.77%) |
Apr 30, 2003 | 32.78 | 32.88 | 32.41 | 32.60 | 1,229,200 | -0.18(-0.55%) |
Apr 29, 2003 | 32.87 | 33.01 | 32.60 | 32.78 | 1,056,000 | -0.01(-0.03%) |
Apr 28, 2003 | 32.45 | 32.98 | 32.43 | 32.79 | 778,700 | +0.49(+1.52%) |
Apr 25, 2003 | 32.54 | 32.75 | 32.26 | 32.30 | 946,300 | -0.24(-0.74%) |
Apr 24, 2003 | 32.62 | 32.72 | 32.29 | 32.54 | 924,100 | -0.13(-0.40%) |
Apr 23, 2003 | 32.73 | 32.73 | 32.46 | 32.67 | 1,348,600 | -0.12(-0.37%) |
Apr 22, 2003 | 31.92 | 32.79 | 31.85 | 32.79 | 1,293,000 | +0.75(+2.34%) |
Apr 21, 2003 | 32.05 | 32.31 | 31.95 | 32.04 | 709,400 | -0.16(-0.50%) |
Apr 17, 2003 | 32.01 | 32.23 | 31.80 | 32.20 | 1,059,200 | +0.19(+0.59%) |
Apr 16, 2003 | 32.70 | 32.80 | 31.86 | 32.01 | 938,200 | -0.54(-1.66%) |
Apr 15, 2003 | 32.33 | 32.68 | 32.16 | 32.55 | 970,400 | +0.21(+0.65%) |
Apr 14, 2003 | 31.95 | 32.37 | 31.70 | 32.34 | 1,938,600 | +0.19(+0.59%) |
Apr 11, 2003 | 32.50 | 32.67 | 32.12 | 32.15 | 898,600 | -0.05(-0.16%) |
Apr 10, 2003 | 31.75 | 32.49 | 31.74 | 32.20 | 1,167,300 | +0.45(+1.42%) |
Apr 09, 2003 | 32.23 | 32.67 | 31.72 | 31.75 | 1,405,900 | -0.83(-2.55%) |
Apr 08, 2003 | 32.72 | 32.84 | 32.30 | 32.58 | 1,060,900 | +0.08(+0.25%) |
Apr 07, 2003 | 33.13 | 33.55 | 32.47 | 32.50 | 1,445,300 | -0.17(-0.52%) |
Apr 04, 2003 | 32.35 | 32.68 | 32.17 | 32.67 | 1,392,500 | +0.56(+1.74%) |
Apr 03, 2003 | 32.64 | 32.64 | 32.05 | 32.11 | 1,250,100 | -0.43(-1.32%) |
Apr 02, 2003 | 32.41 | 32.75 | 32.32 | 32.54 | 801,000 | +0.53(+1.66%) |