Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.36 | 32.51 | 32.00 | 32.44 | 1,210,777 | +0.08(+0.24%) |
Mar 30, 2004 | 32.28 | 32.36 | 31.96 | 32.36 | 707,368 | +0.06(+0.20%) |
Mar 29, 2004 | 32.10 | 32.88 | 32.10 | 32.29 | 1,277,219 | +0.36(+1.11%) |
Mar 26, 2004 | 32.02 | 32.15 | 31.55 | 31.94 | 1,670,923 | -0.27(-0.84%) |
Mar 25, 2004 | 31.22 | 32.32 | 31.22 | 32.21 | 2,660,126 | +1.12(+3.60%) |
Mar 24, 2004 | 30.68 | 31.09 | 30.55 | 31.09 | 3,369,504 | +0.57(+1.87%) |
Mar 23, 2004 | 30.63 | 30.81 | 30.35 | 30.52 | 2,062,308 | -0.05(-0.15%) |
Mar 22, 2004 | 30.70 | 30.73 | 30.29 | 30.57 | 1,680,193 | -0.30(-0.96%) |
Mar 19, 2004 | 30.84 | 31.02 | 30.74 | 30.86 | 1,979,489 | +0.03(+0.08%) |
Mar 18, 2004 | 31.03 | 31.52 | 30.42 | 30.84 | 1,045,910 | -0.19(-0.60%) |
Mar 17, 2004 | 30.62 | 31.20 | 30.48 | 31.03 | 1,399,131 | +0.41(+1.35%) |
Mar 16, 2004 | 30.59 | 30.88 | 30.24 | 30.61 | 1,683,284 | +0.18(+0.60%) |
Mar 15, 2004 | 31.00 | 31.00 | 30.23 | 30.43 | 1,221,130 | -0.61(-1.96%) |
Mar 12, 2004 | 30.55 | 31.16 | 30.50 | 31.04 | 1,263,003 | +0.47(+1.55%) |
Mar 11, 2004 | 30.58 | 31.16 | 30.41 | 30.57 | 1,875,346 | -0.27(-0.88%) |
Mar 10, 2004 | 31.58 | 31.58 | 30.61 | 30.84 | 1,537,422 | -0.74(-2.34%) |
Mar 09, 2004 | 32.15 | 32.26 | 31.46 | 31.58 | 1,310,749 | -0.46(-1.43%) |
Mar 08, 2004 | 32.13 | 32.40 | 32.02 | 32.04 | 874,862 | -0.23(-0.70%) |
Mar 05, 2004 | 31.82 | 32.36 | 31.66 | 32.26 | 1,652,535 | +0.45(+1.40%) |
Mar 04, 2004 | 31.78 | 31.93 | 31.51 | 31.82 | 1,044,365 | -0.06(-0.20%) |
Mar 03, 2004 | 32.20 | 32.26 | 31.82 | 31.88 | 1,178,329 | -0.01(-0.04%) |
Mar 02, 2004 | 31.90 | 32.02 | 31.78 | 31.89 | 1,471,289 | -0.01(-0.02%) |
Mar 01, 2004 | 31.49 | 31.97 | 31.32 | 31.90 | 2,055,973 | +0.68(+2.18%) |
Feb 27, 2004 | 31.24 | 31.96 | 31.07 | 31.22 | 2,982,135 | -0.49(-1.55%) |
Feb 26, 2004 | 31.97 | 31.97 | 31.56 | 31.71 | 1,740,454 | -0.26(-0.81%) |
Feb 25, 2004 | 32.13 | 32.22 | 31.76 | 31.97 | 1,518,880 | -0.03(-0.10%) |
Feb 24, 2004 | 31.97 | 32.26 | 31.71 | 32.00 | 1,830,382 | +0.06(+0.20%) |
Feb 23, 2004 | 32.06 | 32.21 | 31.78 | 31.94 | 1,217,731 | -0.18(-0.56%) |
Feb 20, 2004 | 32.55 | 32.68 | 31.87 | 32.12 | 1,043,283 | -0.24(-0.74%) |
Feb 19, 2004 | 32.35 | 32.86 | 32.35 | 32.36 | 1,330,835 | +0.07(+0.22%) |
Feb 18, 2004 | 33.01 | 33.01 | 32.18 | 32.29 | 1,383,525 | -0.54(-1.64%) |
Feb 17, 2004 | 32.85 | 32.97 | 32.55 | 32.83 | 814,292 | +0.27(+0.81%) |
Feb 13, 2004 | 33.01 | 33.23 | 32.55 | 32.56 | 986,886 | -0.45(-1.37%) |
Feb 12, 2004 | 33.34 | 33.34 | 32.91 | 33.01 | 1,496,939 | -0.36(-1.09%) |
Feb 11, 2004 | 32.81 | 33.39 | 32.41 | 33.38 | 2,054,274 | +0.67(+2.06%) |
Feb 10, 2004 | 32.49 | 32.81 | 32.27 | 32.70 | 1,090,256 | +0.34(+1.06%) |
Feb 09, 2004 | 32.22 | 32.60 | 32.10 | 32.36 | 1,130,430 | +0.16(+0.48%) |
Feb 06, 2004 | 31.84 | 32.21 | 31.62 | 32.20 | 963,245 | +0.41(+1.30%) |
Feb 05, 2004 | 31.54 | 31.84 | 31.39 | 31.79 | 1,629,513 | +0.32(+1.03%) |
Feb 04, 2004 | 31.56 | 31.82 | 31.32 | 31.47 | 1,334,853 | -0.28(-0.90%) |
Feb 03, 2004 | 32.20 | 32.25 | 31.65 | 31.75 | 1,316,157 | -0.45(-1.41%) |
Feb 02, 2004 | 32.30 | 32.51 | 32.07 | 32.20 | 1,464,954 | -0.10(-0.30%) |
Jan 30, 2004 | 32.19 | 32.34 | 32.01 | 32.30 | 1,444,713 | +0.11(+0.34%) |
Jan 29, 2004 | 32.65 | 32.80 | 31.82 | 32.19 | 2,052,883 | +0.10(+0.32%) |
Jan 28, 2004 | 32.31 | 32.88 | 32.00 | 32.09 | 2,338,117 | +0.00(+0.00%) |
Jan 27, 2004 | 32.39 | 32.65 | 31.78 | 32.09 | 1,913,665 | -0.21(-0.64%) |
Jan 26, 2004 | 31.58 | 32.45 | 31.48 | 32.29 | 3,147,775 | +1.11(+3.55%) |
Jan 23, 2004 | 31.23 | 31.90 | 31.16 | 31.19 | 4,780,224 | -1.07(-3.33%) |
Jan 22, 2004 | 33.23 | 33.24 | 31.07 | 32.26 | 7,349,959 | -1.58(-4.67%) |
Jan 21, 2004 | 34.62 | 34.63 | 33.72 | 33.84 | 2,684,385 | -1.35(-3.84%) |
Jan 20, 2004 | 35.40 | 35.72 | 35.16 | 35.19 | 1,586,094 | -0.40(-1.13%) |
Jan 16, 2004 | 35.53 | 35.85 | 35.49 | 35.60 | 2,068,180 | +0.08(+0.24%) |
Jan 15, 2004 | 35.41 | 35.69 | 35.08 | 35.51 | 1,911,966 | +0.10(+0.29%) |
Jan 14, 2004 | 34.85 | 35.46 | 34.47 | 35.41 | 1,792,062 | +0.49(+1.39%) |
Jan 13, 2004 | 34.04 | 34.94 | 34.04 | 34.92 | 2,608,364 | +0.93(+2.74%) |
Jan 12, 2004 | 33.65 | 34.07 | 33.58 | 33.99 | 669,512 | +0.35(+1.04%) |
Jan 09, 2004 | 34.27 | 34.38 | 33.59 | 33.64 | 1,550,401 | -0.94(-2.71%) |
Jan 08, 2004 | 34.22 | 34.58 | 34.11 | 34.58 | 774,119 | +0.43(+1.25%) |
Jan 07, 2004 | 34.24 | 34.28 | 33.49 | 34.15 | 1,158,860 | -0.25(-0.71%) |
Jan 06, 2004 | 34.30 | 34.42 | 33.98 | 34.40 | 1,330,681 | -0.10(-0.28%) |
Jan 05, 2004 | 34.22 | 34.53 | 33.85 | 34.50 | 1,153,298 | +0.41(+1.20%) |
Jan 02, 2004 | 34.18 | 34.29 | 33.75 | 34.09 | 1,044,983 | -0.10(-0.30%) |
Dec 31, 2003 | 34.07 | 34.24 | 33.78 | 34.19 | 942,231 | +0.13(+0.38%) |
Dec 30, 2003 | 34.24 | 34.24 | 33.78 | 34.06 | 855,702 | -0.28(-0.83%) |
Dec 29, 2003 | 33.98 | 34.35 | 33.89 | 34.35 | 893,868 | +0.49(+1.45%) |
Dec 26, 2003 | 33.75 | 33.98 | 33.70 | 33.85 | 345,958 | +0.30(+0.89%) |
Dec 24, 2003 | 33.71 | 33.74 | 33.49 | 33.56 | 455,818 | -0.16(-0.46%) |
Dec 23, 2003 | 33.91 | 34.02 | 33.63 | 33.71 | 1,231,482 | -0.19(-0.55%) |
Dec 22, 2003 | 33.77 | 34.11 | 33.66 | 33.90 | 1,116,832 | +0.00(+0.00%) |
Dec 19, 2003 | 33.95 | 34.00 | 33.60 | 33.90 | 1,673,704 | -0.05(-0.15%) |
Dec 18, 2003 | 33.40 | 33.95 | 33.39 | 33.95 | 1,026,750 | +0.46(+1.37%) |
Dec 17, 2003 | 33.49 | 33.60 | 33.24 | 33.49 | 1,468,817 | -0.20(-0.60%) |
Dec 16, 2003 | 33.65 | 33.75 | 33.46 | 33.69 | 1,252,496 | +0.13(+0.39%) |
Dec 15, 2003 | 33.69 | 34.20 | 33.50 | 33.56 | 1,606,490 | +0.00(+0.00%) |
Dec 12, 2003 | 33.27 | 33.59 | 33.18 | 33.56 | 1,400,367 | +0.29(+0.88%) |
Dec 11, 2003 | 32.92 | 33.27 | 32.84 | 33.27 | 1,224,529 | +0.35(+1.06%) |
Dec 10, 2003 | 32.86 | 32.92 | 32.71 | 32.92 | 1,892,033 | +0.02(+0.06%) |
Dec 09, 2003 | 32.86 | 33.01 | 32.70 | 32.90 | 1,356,794 | +0.20(+0.61%) |
Dec 08, 2003 | 32.39 | 32.66 | 32.36 | 32.70 | 2,008,537 | +0.28(+0.86%) |
Dec 05, 2003 | 32.46 | 32.48 | 32.33 | 32.42 | 1,428,798 | -0.24(-0.73%) |
Dec 04, 2003 | 32.26 | 32.72 | 32.22 | 32.66 | 2,899,315 | +0.89(+2.79%) |
Dec 03, 2003 | 31.51 | 32.13 | 31.51 | 31.78 | 1,426,017 | +0.16(+0.49%) |
Dec 02, 2003 | 31.41 | 31.78 | 31.31 | 31.62 | 1,885,389 | -0.05(-0.14%) |
Dec 01, 2003 | 31.03 | 31.88 | 31.13 | 31.67 | 1,929,117 | +0.64(+2.07%) |
Nov 28, 2003 | 31.02 | 31.21 | 30.90 | 31.03 | 970,507 | +0.01(+0.02%) |
Nov 26, 2003 | 30.62 | 31.07 | 30.57 | 31.02 | 2,396,370 | +0.63(+2.09%) |
Nov 25, 2003 | 29.96 | 30.70 | 29.96 | 30.39 | 2,384,626 | +0.85(+2.89%) |
Nov 24, 2003 | 29.61 | 29.87 | 29.34 | 29.53 | 1,961,410 | +0.10(+0.35%) |
Nov 21, 2003 | 29.30 | 29.55 | 29.25 | 29.43 | 949,956 | +0.13(+0.44%) |
Nov 20, 2003 | 29.25 | 29.67 | 28.81 | 29.30 | 1,541,748 | -0.09(-0.31%) |
Nov 19, 2003 | 29.21 | 29.45 | 29.11 | 29.39 | 1,073,877 | +0.17(+0.58%) |
Nov 18, 2003 | 29.62 | 29.71 | 29.19 | 29.22 | 973,752 | -0.23(-0.79%) |
Nov 17, 2003 | 29.30 | 29.77 | 29.13 | 29.45 | 1,071,560 | -0.32(-1.07%) |
Nov 14, 2003 | 29.58 | 30.22 | 29.56 | 29.77 | 1,468,663 | +0.26(+0.88%) |
Nov 13, 2003 | 29.63 | 29.74 | 29.48 | 29.51 | 2,507,929 | -0.28(-0.93%) |
Nov 12, 2003 | 29.71 | 29.79 | 29.54 | 29.79 | 924,152 | +0.08(+0.28%) |
Nov 11, 2003 | 29.82 | 29.90 | 29.66 | 29.71 | 808,112 | -0.23(-0.76%) |
Nov 10, 2003 | 30.30 | 30.30 | 29.68 | 29.93 | 1,500,184 | -0.36(-1.18%) |
Nov 07, 2003 | 29.61 | 30.45 | 29.27 | 30.29 | 3,176,824 | +0.79(+2.68%) |
Nov 06, 2003 | 29.00 | 29.56 | 28.94 | 29.50 | 1,600,927 | +0.46(+1.58%) |
Nov 05, 2003 | 28.89 | 29.06 | 28.83 | 29.04 | 1,785,418 | +0.01(+0.04%) |
Nov 04, 2003 | 29.16 | 29.19 | 28.74 | 29.03 | 2,463,429 | -0.42(-1.43%) |
Nov 03, 2003 | 29.41 | 29.74 | 29.38 | 29.45 | 1,229,319 | +0.06(+0.20%) |
Oct 31, 2003 | 29.42 | 29.49 | 29.29 | 29.39 | 1,680,657 | +0.03(+0.09%) |
Oct 30, 2003 | 29.39 | 29.54 | 29.18 | 29.36 | 2,549,494 | -0.03(-0.09%) |
Oct 29, 2003 | 28.89 | 29.43 | 28.70 | 29.39 | 3,334,738 | +0.59(+2.05%) |
Oct 28, 2003 | 29.45 | 29.54 | 28.57 | 28.80 | 3,940,899 | -1.04(-3.49%) |
Oct 27, 2003 | 30.10 | 30.32 | 29.84 | 29.84 | 1,485,659 | -0.28(-0.95%) |
Oct 24, 2003 | 29.90 | 30.13 | 29.74 | 30.13 | 967,880 | -0.01(-0.02%) |
Oct 23, 2003 | 29.71 | 30.25 | 29.67 | 30.13 | 1,336,089 | +0.45(+1.50%) |
Oct 22, 2003 | 29.77 | 29.87 | 29.45 | 29.69 | 1,524,133 | -0.32(-1.06%) |
Oct 21, 2003 | 30.28 | 30.39 | 30.00 | 30.00 | 2,174,641 | -0.35(-1.15%) |
Oct 20, 2003 | 30.61 | 30.81 | 30.48 | 30.35 | 1,676,640 | -0.38(-1.24%) |
Oct 17, 2003 | 30.87 | 30.94 | 30.51 | 30.73 | 840,405 | -0.13(-0.42%) |
Oct 16, 2003 | 30.87 | 30.88 | 30.71 | 30.86 | 1,364,829 | +0.00(+0.00%) |
Oct 15, 2003 | 31.05 | 31.05 | 30.82 | 30.86 | 988,894 | -0.14(-0.44%) |
Oct 14, 2003 | 30.71 | 31.00 | 30.66 | 31.00 | 1,143,409 | +0.10(+0.31%) |
Oct 13, 2003 | 30.84 | 30.99 | 30.76 | 30.90 | 603,998 | +0.17(+0.57%) |
Oct 10, 2003 | 30.99 | 31.13 | 30.72 | 30.73 | 1,032,467 | -0.26(-0.84%) |
Oct 09, 2003 | 31.05 | 31.38 | 30.75 | 30.99 | 1,861,903 | +0.15(+0.48%) |
Oct 08, 2003 | 30.79 | 31.01 | 30.69 | 30.84 | 948,411 | +0.01(+0.04%) |
Oct 07, 2003 | 30.57 | 30.83 | 30.34 | 30.83 | 991,984 | +0.26(+0.85%) |
Oct 06, 2003 | 30.46 | 30.61 | 30.24 | 30.57 | 835,152 | +0.11(+0.36%) |
Oct 03, 2003 | 30.31 | 30.62 | 30.30 | 30.46 | 2,569,117 | +0.47(+1.58%) |
Oct 02, 2003 | 29.76 | 29.97 | 29.73 | 29.98 | 1,065,225 | +0.21(+0.72%) |
Oct 01, 2003 | 29.19 | 29.77 | 29.17 | 29.77 | 1,800,715 | +0.58(+2.00%) |
Sep 30, 2003 | 29.38 | 29.43 | 29.14 | 29.19 | 2,400,850 | -0.34(-1.14%) |
Sep 29, 2003 | 29.20 | 29.72 | 29.32 | 29.52 | 2,618,562 | +0.32(+1.11%) |
Sep 26, 2003 | 28.93 | 29.30 | 28.80 | 29.20 | 2,020,744 | +0.01(+0.04%) |
Sep 25, 2003 | 29.64 | 29.65 | 29.33 | 29.19 | 2,857,287 | -0.36(-1.20%) |
Sep 24, 2003 | 30.06 | 30.06 | 29.28 | 29.54 | 2,579,315 | -0.51(-1.70%) |
Sep 23, 2003 | 30.27 | 30.27 | 29.88 | 30.06 | 2,096,456 | -0.37(-1.21%) |
Sep 22, 2003 | 30.97 | 30.81 | 30.26 | 30.42 | 1,162,260 | -0.55(-1.78%) |
Sep 19, 2003 | 31.30 | 31.32 | 30.88 | 30.97 | 1,562,917 | -0.39(-1.24%) |
Sep 18, 2003 | 31.13 | 31.40 | 31.11 | 31.36 | 1,033,394 | +0.23(+0.75%) |
Sep 17, 2003 | 31.23 | 31.23 | 31.00 | 31.13 | 1,386,924 | -0.10(-0.31%) |
Sep 16, 2003 | 31.01 | 31.23 | 30.76 | 31.23 | 1,293,597 | +0.21(+0.69%) |
Sep 15, 2003 | 31.16 | 31.19 | 30.84 | 31.01 | 926,470 | -0.39(-1.26%) |
Sep 12, 2003 | 30.85 | 31.41 | 30.73 | 31.41 | 1,288,653 | +0.59(+1.91%) |
Sep 11, 2003 | 30.53 | 31.01 | 30.29 | 30.82 | 1,407,475 | +0.31(+1.02%) |
Sep 10, 2003 | 31.03 | 31.03 | 30.32 | 30.51 | 1,590,575 | -0.52(-1.69%) |
Sep 09, 2003 | 31.07 | 31.19 | 30.64 | 31.03 | 1,337,789 | -0.34(-1.09%) |
Sep 08, 2003 | 31.08 | 31.56 | 31.02 | 31.38 | 1,074,032 | +0.45(+1.46%) |
Sep 05, 2003 | 31.14 | 31.21 | 30.68 | 30.92 | 1,514,245 | -0.54(-1.71%) |
Sep 04, 2003 | 31.48 | 31.57 | 31.18 | 31.46 | 1,553,955 | -0.02(-0.06%) |
Sep 03, 2003 | 31.16 | 31.48 | 31.13 | 31.48 | 2,682,376 | +0.32(+1.02%) |
Sep 02, 2003 | 30.62 | 31.16 | 30.41 | 31.16 | 1,381,671 | +0.54(+1.75%) |
Aug 29, 2003 | 30.53 | 30.62 | 30.29 | 30.62 | 1,005,427 | +0.09(+0.30%) |
Aug 28, 2003 | 30.34 | 30.62 | 30.06 | 30.53 | 776,282 | +0.19(+0.64%) |
Aug 27, 2003 | 30.08 | 30.39 | 30.08 | 30.34 | 1,001,564 | +0.01(+0.02%) |
Aug 26, 2003 | 30.33 | 30.42 | 29.98 | 30.33 | 1,162,569 | -0.16(-0.51%) |
Aug 25, 2003 | 30.55 | 30.60 | 30.23 | 30.49 | 838,397 | -0.05(-0.17%) |
Aug 22, 2003 | 30.74 | 30.78 | 30.48 | 30.54 | 2,005,602 | -0.32(-1.05%) |
Aug 21, 2003 | 30.51 | 30.90 | 30.42 | 30.86 | 1,226,383 | +0.34(+1.10%) |
Aug 20, 2003 | 30.53 | 30.62 | 30.33 | 30.53 | 881,815 | +0.01(+0.02%) |
Aug 19, 2003 | 30.55 | 30.58 | 30.22 | 30.52 | 1,474,225 | +0.02(+0.06%) |
Aug 18, 2003 | 30.31 | 30.61 | 30.13 | 30.50 | 1,189,918 | +0.25(+0.83%) |
Aug 15, 2003 | 30.01 | 30.25 | 29.70 | 30.25 | 495,683 | -0.08(-0.28%) |
Aug 14, 2003 | 29.84 | 30.36 | 29.77 | 30.33 | 981,632 | +0.50(+1.67%) |
Aug 13, 2003 | 30.00 | 30.16 | 29.58 | 29.84 | 889,387 | -0.09(-0.30%) |
Aug 12, 2003 | 29.90 | 29.93 | 29.58 | 29.93 | 1,106,944 | +0.10(+0.33%) |
Aug 11, 2003 | 29.49 | 29.96 | 29.49 | 29.83 | 1,451,666 | +0.22(+0.74%) |
Aug 08, 2003 | 29.29 | 29.61 | 29.23 | 29.61 | 1,218,040 | +0.36(+1.22%) |
Aug 07, 2003 | 29.18 | 29.28 | 28.57 | 29.25 | 1,492,149 | +0.08(+0.27%) |
Aug 06, 2003 | 28.96 | 29.55 | 28.80 | 29.18 | 1,340,724 | +0.10(+0.36%) |
Aug 05, 2003 | 29.40 | 29.48 | 29.05 | 29.07 | 2,466,210 | -0.67(-2.24%) |
Aug 04, 2003 | 29.71 | 29.91 | 29.35 | 29.74 | 1,389,551 | -0.23(-0.78%) |
Aug 01, 2003 | 29.93 | 30.18 | 29.77 | 29.97 | 1,230,710 | -0.11(-0.37%) |
Jul 31, 2003 | 30.15 | 30.68 | 29.91 | 30.08 | 1,650,063 | +0.19(+0.63%) |
Jul 30, 2003 | 29.87 | 29.96 | 29.66 | 29.89 | 1,415,201 | -0.12(-0.41%) |
Jul 29, 2003 | 29.74 | 30.02 | 29.25 | 30.02 | 1,984,279 | +0.28(+0.96%) |
Jul 28, 2003 | 29.93 | 30.09 | 29.58 | 29.73 | 2,166,915 | -0.51(-1.69%) |
Jul 25, 2003 | 29.19 | 30.43 | 29.14 | 30.24 | 2,912,449 | +0.86(+2.93%) |
Jul 24, 2003 | 29.16 | 29.69 | 29.09 | 29.38 | 1,970,063 | +0.25(+0.87%) |
Jul 23, 2003 | 29.19 | 29.22 | 28.54 | 29.13 | 2,813,714 | -0.06(-0.20%) |
Jul 22, 2003 | 28.86 | 29.19 | 28.74 | 29.19 | 2,910,131 | +0.18(+0.62%) |
Jul 21, 2003 | 28.42 | 29.10 | 28.15 | 29.01 | 4,601,759 | +0.54(+1.89%) |
Jul 18, 2003 | 27.67 | 28.48 | 27.57 | 28.47 | 3,664,318 | +1.11(+4.07%) |
Jul 17, 2003 | 27.28 | 27.63 | 27.17 | 27.36 | 2,850,952 | +0.58(+2.18%) |
Jul 16, 2003 | 26.86 | 26.99 | 26.41 | 26.77 | 1,285,717 | -0.06(-0.22%) |
Jul 15, 2003 | 26.96 | 27.02 | 26.71 | 26.83 | 1,927,417 | -0.16(-0.58%) |
Jul 14, 2003 | 27.15 | 27.17 | 26.93 | 26.99 | 1,372,400 | +0.04(+0.14%) |
Jul 11, 2003 | 27.18 | 27.34 | 26.88 | 26.95 | 1,749,571 | -0.11(-0.41%) |
Jul 10, 2003 | 27.21 | 27.21 | 26.79 | 27.06 | 1,836,562 | -0.16(-0.57%) |
Jul 09, 2003 | 27.56 | 27.56 | 26.85 | 27.21 | 2,960,039 | -0.34(-1.24%) |
Jul 08, 2003 | 27.47 | 27.60 | 27.28 | 27.56 | 2,288,982 | +0.07(+0.26%) |
Jul 07, 2003 | 27.15 | 27.82 | 27.12 | 27.49 | 1,820,029 | +0.46(+1.70%) |
Jul 03, 2003 | 27.19 | 27.28 | 26.35 | 27.03 | 818,928 | -0.16(-0.60%) |
Jul 02, 2003 | 26.86 | 27.22 | 26.79 | 27.19 | 1,414,273 | +0.25(+0.94%) |
Jul 01, 2003 | 26.68 | 26.99 | 26.21 | 26.94 | 1,427,871 | +0.01(+0.05%) |
Jun 30, 2003 | 26.38 | 27.07 | 26.38 | 26.92 | 1,915,674 | +0.34(+1.29%) |
Jun 27, 2003 | 26.83 | 26.85 | 26.46 | 26.58 | 1,340,724 | -0.34(-1.27%) |
Jun 26, 2003 | 26.73 | 26.98 | 26.55 | 26.92 | 1,701,207 | +0.24(+0.90%) |
Jun 25, 2003 | 27.04 | 27.08 | 26.54 | 26.68 | 1,551,637 | -0.36(-1.32%) |
Jun 24, 2003 | 26.90 | 27.26 | 26.90 | 27.04 | 2,628,296 | +0.14(+0.53%) |
Jun 23, 2003 | 27.52 | 27.52 | 26.70 | 26.90 | 2,120,870 | -0.62(-2.26%) |
Jun 20, 2003 | 27.41 | 27.70 | 27.29 | 27.52 | 1,842,125 | +0.22(+0.81%) |
Jun 19, 2003 | 27.55 | 27.76 | 27.27 | 27.30 | 1,671,541 | -0.25(-0.89%) |
Jun 18, 2003 | 28.52 | 28.52 | 27.38 | 27.54 | 3,044,405 | -0.97(-3.40%) |
Jun 17, 2003 | 28.28 | 28.57 | 27.98 | 28.52 | 2,262,560 | +0.49(+1.76%) |
Jun 16, 2003 | 27.60 | 28.04 | 27.54 | 28.02 | 1,970,218 | +0.48(+1.74%) |
Jun 13, 2003 | 27.39 | 27.55 | 27.11 | 27.54 | 2,649,774 | +0.10(+0.38%) |
Jun 12, 2003 | 27.28 | 28.07 | 27.05 | 27.44 | 2,236,910 | +0.23(+0.83%) |
Jun 11, 2003 | 27.44 | 27.44 | 26.99 | 27.21 | 3,485,699 | -0.21(-0.78%) |
Jun 10, 2003 | 27.51 | 27.73 | 27.34 | 27.43 | 2,079,151 | +0.05(+0.17%) |
Jun 09, 2003 | 27.73 | 27.85 | 27.25 | 27.38 | 2,518,282 | -0.78(-2.78%) |
Jun 06, 2003 | 28.38 | 28.56 | 28.15 | 28.17 | 1,633,066 | -0.05(-0.18%) |
Jun 05, 2003 | 28.28 | 28.37 | 28.06 | 28.22 | 1,280,309 | -0.19(-0.66%) |
Jun 04, 2003 | 28.08 | 28.41 | 27.99 | 28.41 | 1,261,458 | +0.38(+1.36%) |
Jun 03, 2003 | 28.33 | 28.33 | 27.83 | 28.02 | 1,405,621 | -0.30(-1.07%) |
Jun 02, 2003 | 28.35 | 28.49 | 28.26 | 28.33 | 1,340,724 | +0.12(+0.41%) |
May 30, 2003 | 27.44 | 28.25 | 27.41 | 28.21 | 2,136,167 | +0.93(+3.39%) |
May 29, 2003 | 27.82 | 27.85 | 27.24 | 27.29 | 1,663,506 | -0.48(-1.72%) |
May 28, 2003 | 27.83 | 27.89 | 27.67 | 27.76 | 1,337,016 | -0.10(-0.35%) |
May 27, 2003 | 27.35 | 27.91 | 27.10 | 27.86 | 1,838,417 | +0.49(+1.77%) |
May 23, 2003 | 27.51 | 27.51 | 27.23 | 27.38 | 2,314,786 | -0.24(-0.87%) |
May 22, 2003 | 27.47 | 27.78 | 27.32 | 27.62 | 1,145,263 | +0.13(+0.47%) |
May 21, 2003 | 27.36 | 27.67 | 27.21 | 27.49 | 1,114,051 | -0.04(-0.14%) |
May 20, 2003 | 27.82 | 27.95 | 27.27 | 27.52 | 1,481,333 | -0.05(-0.16%) |
May 19, 2003 | 28.36 | 28.36 | 27.57 | 27.57 | 1,057,808 | -0.79(-2.78%) |
May 16, 2003 | 28.51 | 28.64 | 28.22 | 28.36 | 947,639 | -0.14(-0.50%) |
May 15, 2003 | 28.31 | 28.61 | 28.28 | 28.50 | 1,135,220 | +0.21(+0.75%) |
May 14, 2003 | 28.48 | 28.48 | 28.13 | 28.29 | 1,254,196 | -0.16(-0.55%) |
May 13, 2003 | 28.33 | 28.59 | 28.25 | 28.44 | 1,701,980 | +0.12(+0.41%) |
May 12, 2003 | 27.83 | 28.61 | 27.58 | 28.33 | 1,723,921 | +0.53(+1.91%) |
May 09, 2003 | 27.43 | 27.83 | 27.34 | 27.80 | 1,305,186 | +0.41(+1.49%) |
May 08, 2003 | 27.62 | 27.86 | 27.23 | 27.39 | 1,013,308 | -0.23(-0.82%) |
May 07, 2003 | 27.96 | 28.02 | 27.52 | 27.62 | 1,608,962 | -0.34(-1.20%) |
May 06, 2003 | 27.86 | 28.14 | 27.79 | 27.95 | 1,511,309 | +0.06(+0.21%) |
May 05, 2003 | 28.02 | 28.12 | 27.67 | 27.89 | 2,405,640 | +0.00(+0.00%) |
May 02, 2003 | 27.67 | 28.06 | 27.64 | 27.89 | 2,619,180 | +0.02(+0.07%) |
Apr 30, 2003 | 27.63 | 28.08 | 27.43 | 27.87 | 1,964,037 | +0.30(+1.10%) |
Apr 29, 2003 | 27.50 | 27.72 | 27.25 | 27.57 | 1,848,615 | +0.25(+0.92%) |
Apr 28, 2003 | 26.81 | 27.36 | 26.76 | 27.32 | 1,638,165 | +0.61(+2.30%) |
Apr 25, 2003 | 27.71 | 27.71 | 26.57 | 26.70 | 2,495,104 | -1.00(-3.62%) |
Apr 24, 2003 | 27.96 | 27.96 | 27.38 | 27.71 | 1,726,548 | -0.25(-0.90%) |
Apr 23, 2003 | 27.79 | 28.11 | 27.57 | 27.96 | 1,232,719 | +0.16(+0.56%) |
Apr 22, 2003 | 27.27 | 27.84 | 27.05 | 27.80 | 1,124,249 | +0.54(+1.97%) |
Apr 21, 2003 | 27.46 | 27.64 | 27.18 | 27.27 | 908,392 | -0.13(-0.47%) |
Apr 17, 2003 | 27.09 | 27.51 | 27.09 | 27.40 | 968,653 | +0.46(+1.71%) |
Apr 16, 2003 | 27.81 | 27.81 | 26.92 | 26.94 | 1,343,351 | -0.56(-2.02%) |
Apr 15, 2003 | 26.99 | 27.49 | 26.79 | 27.49 | 1,207,842 | +0.50(+1.87%) |
Apr 14, 2003 | 26.44 | 26.99 | 26.44 | 26.99 | 1,278,764 | +0.54(+2.06%) |
Apr 11, 2003 | 26.79 | 27.10 | 26.37 | 26.44 | 1,772,902 | -0.25(-0.92%) |
Apr 10, 2003 | 26.48 | 26.83 | 26.37 | 26.69 | 1,865,611 | +0.16(+0.61%) |
Apr 09, 2003 | 27.01 | 27.36 | 26.35 | 26.53 | 1,762,395 | -0.48(-1.77%) |
Apr 08, 2003 | 27.33 | 27.34 | 26.92 | 27.01 | 2,840,754 | -0.57(-2.07%) |
Apr 07, 2003 | 27.95 | 28.46 | 27.54 | 27.58 | 2,365,003 | -0.04(-0.14%) |
Apr 04, 2003 | 27.47 | 27.76 | 27.32 | 27.62 | 1,486,741 | +0.21(+0.76%) |
Apr 03, 2003 | 27.93 | 27.93 | 27.41 | 27.41 | 2,189,474 | -0.56(-2.01%) |
Apr 02, 2003 | 27.76 | 28.18 | 27.73 | 27.97 | 1,344,433 | +0.74(+2.73%) |