Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.97 | 46.37 | 45.79 | 46.16 | 562,809 | +0.20(+0.43%) |
Feb 26, 2004 | 45.29 | 46.33 | 45.29 | 45.97 | 788,344 | +0.68(+1.51%) |
Feb 25, 2004 | 45.40 | 45.40 | 44.84 | 45.28 | 475,642 | -0.01(-0.02%) |
Feb 24, 2004 | 45.14 | 45.95 | 44.79 | 45.29 | 663,153 | +0.15(+0.32%) |
Feb 23, 2004 | 44.84 | 45.22 | 44.74 | 45.14 | 497,605 | +0.24(+0.54%) |
Feb 20, 2004 | 44.97 | 45.38 | 44.61 | 44.90 | 428,283 | +0.12(+0.26%) |
Feb 19, 2004 | 44.77 | 45.86 | 44.68 | 44.79 | 764,322 | +0.31(+0.70%) |
Feb 18, 2004 | 44.33 | 45.13 | 44.15 | 44.47 | 331,645 | +0.18(+0.41%) |
Feb 17, 2004 | 44.22 | 44.48 | 43.96 | 44.29 | 509,959 | +0.13(+0.30%) |
Feb 13, 2004 | 44.28 | 44.75 | 44.00 | 44.16 | 432,264 | -0.13(-0.30%) |
Feb 12, 2004 | 44.37 | 44.62 | 44.12 | 44.29 | 422,518 | -0.33(-0.73%) |
Feb 11, 2004 | 44.58 | 44.93 | 44.15 | 44.62 | 1,194,527 | -0.45(-1.00%) |
Feb 10, 2004 | 45.12 | 45.41 | 44.74 | 45.07 | 553,200 | +0.04(+0.08%) |
Feb 09, 2004 | 45.11 | 45.29 | 44.93 | 45.04 | 608,245 | -0.25(-0.56%) |
Feb 06, 2004 | 45.83 | 46.00 | 45.11 | 45.29 | 750,046 | -0.68(-1.49%) |
Feb 05, 2004 | 45.76 | 46.39 | 45.71 | 45.97 | 792,325 | +0.40(+0.88%) |
Feb 04, 2004 | 45.42 | 46.06 | 45.14 | 45.57 | 1,208,392 | +0.15(+0.34%) |
Feb 03, 2004 | 44.29 | 45.42 | 44.29 | 45.42 | 978,875 | +0.91(+2.05%) |
Feb 02, 2004 | 45.34 | 45.34 | 44.31 | 44.51 | 901,180 | -0.77(-1.71%) |
Jan 30, 2004 | 44.95 | 45.49 | 44.00 | 45.28 | 1,379,156 | +1.57(+3.60%) |
Jan 29, 2004 | 43.23 | 44.47 | 43.22 | 43.71 | 1,330,288 | +0.62(+1.44%) |
Jan 28, 2004 | 45.31 | 45.31 | 43.02 | 43.09 | 2,121,515 | -1.49(-3.33%) |
Jan 27, 2004 | 41.54 | 45.46 | 41.54 | 44.58 | 2,761,608 | +3.02(+7.28%) |
Jan 26, 2004 | 41.47 | 41.67 | 41.27 | 41.55 | 957,049 | +0.09(+0.21%) |
Jan 23, 2004 | 41.85 | 41.89 | 41.41 | 41.47 | 882,237 | -0.42(-1.01%) |
Jan 22, 2004 | 42.43 | 42.47 | 41.89 | 41.89 | 477,564 | -0.52(-1.24%) |
Jan 21, 2004 | 42.14 | 42.65 | 41.90 | 42.41 | 542,355 | +0.37(+0.88%) |
Jan 20, 2004 | 42.42 | 42.47 | 41.96 | 42.04 | 632,130 | -0.42(-0.99%) |
Jan 16, 2004 | 42.69 | 42.87 | 42.31 | 42.46 | 551,003 | +0.21(+0.50%) |
Jan 15, 2004 | 41.98 | 42.41 | 41.57 | 42.25 | 616,619 | +0.29(+0.69%) |
Jan 14, 2004 | 41.34 | 42.03 | 41.15 | 41.96 | 732,200 | +0.80(+1.95%) |
Jan 13, 2004 | 41.20 | 41.57 | 40.94 | 41.16 | 1,045,177 | -0.22(-0.53%) |
Jan 12, 2004 | 41.31 | 41.71 | 41.28 | 41.38 | 403,438 | +0.00(+0.00%) |
Jan 09, 2004 | 42.00 | 42.16 | 41.27 | 41.38 | 489,781 | -0.73(-1.73%) |
Jan 08, 2004 | 42.40 | 42.49 | 41.76 | 42.11 | 551,278 | -0.29(-0.69%) |
Jan 07, 2004 | 42.03 | 42.52 | 41.81 | 42.40 | 622,247 | +0.28(+0.66%) |
Jan 06, 2004 | 42.00 | 42.15 | 41.60 | 42.12 | 704,746 | -0.09(-0.21%) |
Jan 05, 2004 | 42.85 | 42.85 | 41.82 | 42.21 | 1,538,116 | +1.47(+3.61%) |
Jan 02, 2004 | 40.72 | 41.01 | 40.45 | 40.74 | 538,924 | -0.07(-0.18%) |
Dec 31, 2003 | 40.65 | 40.85 | 40.53 | 40.81 | 410,713 | +0.34(+0.83%) |
Dec 30, 2003 | 40.56 | 40.60 | 40.07 | 40.47 | 336,724 | +0.05(+0.13%) |
Dec 29, 2003 | 40.00 | 40.84 | 39.82 | 40.42 | 383,533 | +0.57(+1.43%) |
Dec 26, 2003 | 39.75 | 40.01 | 39.70 | 39.86 | 107,620 | +0.10(+0.26%) |
Dec 24, 2003 | 39.96 | 40.03 | 39.57 | 39.75 | 132,740 | -0.20(-0.51%) |
Dec 23, 2003 | 39.72 | 39.99 | 39.64 | 39.96 | 379,141 | +0.39(+0.99%) |
Dec 22, 2003 | 39.96 | 40.07 | 39.45 | 39.56 | 914,084 | -0.20(-0.51%) |
Dec 19, 2003 | 39.85 | 40.13 | 39.59 | 39.77 | 1,095,967 | -0.52(-1.30%) |
Dec 18, 2003 | 39.71 | 40.41 | 39.71 | 40.29 | 688,960 | +0.44(+1.10%) |
Dec 17, 2003 | 40.40 | 40.40 | 39.82 | 39.86 | 654,643 | -0.63(-1.57%) |
Dec 16, 2003 | 40.54 | 40.55 | 40.03 | 40.49 | 441,461 | -0.31(-0.75%) |
Dec 15, 2003 | 41.20 | 41.41 | 40.66 | 40.80 | 395,888 | -0.18(-0.44%) |
Dec 12, 2003 | 40.85 | 41.04 | 40.58 | 40.98 | 302,956 | +0.03(+0.07%) |
Dec 11, 2003 | 40.34 | 40.95 | 40.19 | 40.95 | 514,627 | +0.58(+1.44%) |
Dec 10, 2003 | 40.39 | 40.61 | 40.11 | 40.37 | 398,221 | -0.10(-0.25%) |
Dec 09, 2003 | 40.72 | 40.91 | 40.34 | 40.47 | 701,452 | -0.04(-0.09%) |
Dec 08, 2003 | 40.18 | 40.55 | 39.94 | 40.50 | 456,012 | +0.32(+0.80%) |
Dec 05, 2003 | 40.58 | 40.63 | 40.06 | 40.18 | 292,248 | -0.55(-1.36%) |
Dec 04, 2003 | 40.10 | 40.86 | 40.10 | 40.74 | 460,679 | +0.51(+1.27%) |
Dec 03, 2003 | 40.29 | 40.41 | 40.05 | 40.23 | 499,252 | -0.02(-0.05%) |
Dec 02, 2003 | 40.20 | 40.46 | 40.14 | 40.25 | 516,274 | -0.04(-0.09%) |
Dec 01, 2003 | 39.91 | 40.54 | 39.51 | 40.29 | 877,295 | +0.16(+0.40%) |
Nov 28, 2003 | 40.10 | 40.21 | 39.90 | 40.13 | 228,967 | +0.02(+0.05%) |
Nov 26, 2003 | 40.07 | 40.21 | 39.88 | 40.10 | 674,547 | +0.17(+0.42%) |
Nov 25, 2003 | 38.70 | 40.04 | 38.70 | 39.94 | 1,184,781 | +1.15(+2.97%) |
Nov 24, 2003 | 38.19 | 38.82 | 38.16 | 38.78 | 526,706 | +0.95(+2.50%) |
Nov 21, 2003 | 38.09 | 38.14 | 37.72 | 37.84 | 639,680 | -0.27(-0.71%) |
Nov 20, 2003 | 38.54 | 38.83 | 38.01 | 38.11 | 1,149,228 | -0.58(-1.51%) |
Nov 19, 2003 | 38.17 | 38.69 | 38.06 | 38.69 | 761,439 | +0.52(+1.35%) |
Nov 18, 2003 | 38.74 | 38.95 | 37.95 | 38.17 | 731,377 | -0.06(-0.15%) |
Nov 17, 2003 | 38.51 | 38.67 | 37.74 | 38.23 | 1,118,205 | +0.90(+2.42%) |
Nov 14, 2003 | 37.28 | 37.73 | 37.22 | 37.33 | 386,691 | +0.14(+0.37%) |
Nov 13, 2003 | 36.97 | 37.23 | 36.64 | 37.19 | 490,879 | +0.15(+0.39%) |
Nov 12, 2003 | 36.93 | 37.00 | 36.64 | 37.04 | 663,977 | +0.18(+0.49%) |
Nov 11, 2003 | 37.12 | 37.12 | 36.77 | 36.86 | 552,239 | -0.29(-0.78%) |
Nov 10, 2003 | 37.08 | 37.23 | 36.90 | 37.15 | 746,751 | -0.43(-1.14%) |
Nov 07, 2003 | 37.92 | 37.93 | 37.45 | 37.58 | 758,419 | -0.52(-1.38%) |
Nov 06, 2003 | 37.84 | 38.17 | 37.57 | 38.11 | 618,266 | +0.17(+0.44%) |
Nov 05, 2003 | 37.86 | 38.00 | 37.70 | 37.94 | 356,354 | -0.06(-0.15%) |
Nov 04, 2003 | 37.96 | 38.04 | 37.96 | 38.00 | 415,517 | -0.12(-0.31%) |
Nov 03, 2003 | 38.35 | 38.35 | 38.01 | 38.11 | 336,978 | -0.21(-0.55%) |
Oct 31, 2003 | 38.30 | 38.45 | 38.17 | 38.33 | 613,187 | +0.44(+1.17%) |
Oct 30, 2003 | 37.70 | 37.98 | 37.54 | 37.88 | 395,888 | +0.37(+0.99%) |
Oct 29, 2003 | 37.15 | 37.56 | 36.98 | 37.51 | 804,267 | +0.34(+0.90%) |
Oct 28, 2003 | 37.14 | 37.20 | 36.85 | 37.17 | 1,052,178 | +0.02(+0.06%) |
Oct 27, 2003 | 37.10 | 37.44 | 36.96 | 37.15 | 560,338 | +0.13(+0.35%) |
Oct 24, 2003 | 36.73 | 37.02 | 36.61 | 37.02 | 639,131 | +0.17(+0.45%) |
Oct 23, 2003 | 36.61 | 37.12 | 36.57 | 36.85 | 487,584 | +0.14(+0.38%) |
Oct 22, 2003 | 36.24 | 37.12 | 36.23 | 36.72 | 1,295,147 | +0.09(+0.24%) |
Oct 21, 2003 | 38.22 | 38.41 | 36.48 | 36.63 | 4,137,882 | -1.62(-4.23%) |
Oct 20, 2003 | 38.24 | 38.49 | 38.22 | 38.25 | 370,493 | +0.20(+0.52%) |
Oct 17, 2003 | 38.35 | 38.46 | 38.10 | 38.05 | 535,904 | -0.44(-1.14%) |
Oct 16, 2003 | 38.94 | 39.00 | 38.37 | 38.49 | 783,128 | -0.53(-1.36%) |
Oct 15, 2003 | 38.46 | 39.07 | 38.41 | 39.02 | 708,178 | +0.59(+1.54%) |
Oct 14, 2003 | 38.57 | 38.61 | 38.14 | 38.43 | 453,129 | -0.04(-0.11%) |
Oct 13, 2003 | 38.61 | 38.75 | 38.38 | 38.47 | 552,376 | +0.03(+0.08%) |
Oct 10, 2003 | 39.17 | 39.19 | 38.37 | 38.44 | 534,943 | -0.76(-1.93%) |
Oct 09, 2003 | 38.86 | 39.32 | 38.84 | 39.20 | 738,378 | +0.57(+1.47%) |
Oct 08, 2003 | 39.30 | 39.30 | 38.40 | 38.63 | 1,296,519 | +0.01(+0.04%) |
Oct 07, 2003 | 38.20 | 38.65 | 38.01 | 38.62 | 802,208 | +0.41(+1.07%) |
Oct 06, 2003 | 38.35 | 38.47 | 38.06 | 38.21 | 489,369 | -0.07(-0.19%) |
Oct 03, 2003 | 38.54 | 38.79 | 38.18 | 38.28 | 655,329 | +0.11(+0.29%) |
Oct 02, 2003 | 38.47 | 38.60 | 37.83 | 38.17 | 1,186,291 | +0.09(+0.23%) |
Oct 01, 2003 | 37.07 | 38.09 | 37.07 | 38.09 | 1,125,343 | +1.28(+3.48%) |
Sep 30, 2003 | 36.53 | 36.99 | 36.40 | 36.80 | 1,118,617 | +0.17(+0.46%) |
Sep 29, 2003 | 36.17 | 36.93 | 36.13 | 36.64 | 1,016,625 | +0.62(+1.72%) |
Sep 26, 2003 | 35.55 | 36.10 | 35.52 | 36.02 | 1,638,186 | +0.43(+1.21%) |
Sep 25, 2003 | 36.16 | 36.37 | 35.55 | 35.59 | 1,527,408 | -0.58(-1.59%) |
Sep 24, 2003 | 36.39 | 36.49 | 35.91 | 36.16 | 1,003,035 | -0.26(-0.72%) |
Sep 23, 2003 | 36.35 | 36.53 | 36.18 | 36.42 | 1,422,534 | +0.10(+0.28%) |
Sep 22, 2003 | 37.20 | 36.90 | 36.16 | 36.32 | 1,411,140 | -0.87(-2.35%) |
Sep 19, 2003 | 38.17 | 38.17 | 36.93 | 37.20 | 2,008,816 | -0.97(-2.54%) |
Sep 18, 2003 | 39.97 | 39.05 | 37.95 | 38.17 | 3,030,246 | -1.81(-4.52%) |
Sep 17, 2003 | 40.18 | 40.18 | 40.08 | 39.97 | 448,600 | -0.31(-0.78%) |
Sep 16, 2003 | 39.24 | 40.31 | 39.45 | 40.29 | 919,849 | +1.04(+2.65%) |
Sep 15, 2003 | 39.01 | 39.44 | 38.95 | 39.24 | 554,572 | +0.56(+1.45%) |
Sep 12, 2003 | 38.97 | 38.98 | 38.49 | 38.68 | 1,696,526 | -0.28(-0.71%) |
Sep 11, 2003 | 39.21 | 39.44 | 38.87 | 38.96 | 780,657 | -0.07(-0.17%) |
Sep 10, 2003 | 40.03 | 40.04 | 38.94 | 39.03 | 843,939 | -0.87(-2.19%) |
Sep 09, 2003 | 40.25 | 40.34 | 39.88 | 39.90 | 518,058 | -0.28(-0.69%) |
Sep 08, 2003 | 39.99 | 40.36 | 39.62 | 40.18 | 378,729 | +0.23(+0.58%) |
Sep 05, 2003 | 40.30 | 40.30 | 39.54 | 39.94 | 1,175,035 | -0.36(-0.89%) |
Sep 04, 2003 | 40.37 | 40.44 | 39.96 | 40.30 | 316,133 | -0.02(-0.05%) |
Sep 03, 2003 | 40.80 | 40.80 | 40.07 | 40.32 | 454,639 | -0.34(-0.82%) |
Sep 02, 2003 | 40.13 | 40.67 | 39.71 | 40.66 | 596,440 | +0.77(+1.94%) |
Aug 29, 2003 | 39.74 | 39.89 | 39.34 | 39.88 | 475,505 | -0.01(-0.04%) |
Aug 28, 2003 | 39.41 | 39.90 | 39.16 | 39.90 | 604,813 | +0.60(+1.54%) |
Aug 27, 2003 | 39.30 | 39.35 | 38.97 | 39.29 | 322,997 | -0.14(-0.35%) |
Aug 26, 2003 | 39.72 | 39.88 | 38.91 | 39.43 | 575,575 | -0.29(-0.73%) |
Aug 25, 2003 | 39.70 | 39.87 | 39.41 | 39.72 | 380,788 | +0.00(+0.00%) |
Aug 22, 2003 | 40.38 | 40.38 | 39.63 | 39.72 | 514,352 | -0.22(-0.55%) |
Aug 21, 2003 | 39.63 | 40.06 | 39.59 | 39.94 | 408,105 | +0.42(+1.05%) |
Aug 20, 2003 | 39.27 | 39.61 | 39.11 | 39.53 | 425,126 | +0.09(+0.22%) |
Aug 19, 2003 | 39.23 | 39.52 | 39.18 | 39.44 | 707,629 | -0.02(-0.06%) |
Aug 18, 2003 | 39.83 | 39.83 | 39.06 | 39.46 | 761,439 | -0.36(-0.91%) |
Aug 15, 2003 | 39.85 | 39.99 | 39.38 | 39.83 | 264,108 | -0.09(-0.24%) |
Aug 14, 2003 | 39.43 | 39.92 | 39.25 | 39.92 | 499,664 | +0.50(+1.26%) |
Aug 13, 2003 | 39.70 | 39.79 | 39.23 | 39.43 | 349,627 | -0.12(-0.29%) |
Aug 12, 2003 | 39.40 | 39.54 | 38.88 | 39.54 | 390,260 | +0.44(+1.12%) |
Aug 11, 2003 | 38.90 | 39.27 | 38.79 | 39.11 | 317,643 | +0.20(+0.52%) |
Aug 08, 2003 | 38.79 | 39.19 | 38.60 | 38.90 | 514,352 | +0.15(+0.39%) |
Aug 07, 2003 | 38.68 | 38.78 | 38.11 | 38.75 | 563,083 | +0.16(+0.42%) |
Aug 06, 2003 | 38.68 | 38.94 | 38.11 | 38.59 | 510,234 | -0.08(-0.21%) |
Aug 05, 2003 | 38.90 | 39.00 | 38.49 | 38.67 | 680,724 | -0.42(-1.06%) |
Aug 04, 2003 | 38.96 | 39.28 | 38.54 | 39.08 | 499,115 | +0.12(+0.32%) |
Aug 01, 2003 | 39.34 | 39.43 | 38.66 | 38.96 | 460,542 | -0.35(-0.89%) |
Jul 31, 2003 | 38.57 | 39.81 | 38.31 | 39.31 | 1,017,998 | +0.99(+2.59%) |
Jul 30, 2003 | 38.14 | 38.32 | 37.91 | 38.32 | 733,710 | +0.36(+0.96%) |
Jul 29, 2003 | 38.14 | 38.16 | 37.58 | 37.95 | 1,214,294 | +0.09(+0.25%) |
Jul 28, 2003 | 38.27 | 38.41 | 37.28 | 37.86 | 1,885,547 | -0.78(-2.02%) |
Jul 25, 2003 | 38.74 | 38.81 | 38.31 | 38.64 | 934,125 | -0.10(-0.26%) |
Jul 24, 2003 | 38.54 | 39.37 | 38.54 | 38.74 | 887,042 | +0.25(+0.66%) |
Jul 23, 2003 | 39.16 | 39.16 | 38.07 | 38.49 | 926,301 | -0.67(-1.71%) |
Jul 22, 2003 | 38.35 | 39.59 | 37.63 | 39.16 | 1,323,013 | +1.26(+3.33%) |
Jul 21, 2003 | 38.28 | 38.28 | 37.71 | 37.90 | 850,116 | -0.31(-0.82%) |
Jul 18, 2003 | 38.10 | 38.41 | 37.68 | 38.21 | 588,890 | +0.33(+0.87%) |
Jul 17, 2003 | 37.98 | 38.21 | 37.77 | 37.88 | 758,694 | -0.10(-0.27%) |
Jul 16, 2003 | 38.68 | 38.68 | 37.67 | 37.98 | 547,983 | +0.03(+0.08%) |
Jul 15, 2003 | 38.35 | 38.60 | 37.76 | 37.95 | 485,251 | -0.40(-1.04%) |
Jul 14, 2003 | 38.61 | 38.64 | 38.18 | 38.35 | 651,074 | +0.11(+0.29%) |
Jul 11, 2003 | 37.84 | 38.76 | 37.84 | 38.25 | 597,950 | +0.41(+1.08%) |
Jul 10, 2003 | 38.08 | 38.16 | 37.55 | 37.84 | 820,328 | -0.64(-1.67%) |
Jul 09, 2003 | 38.50 | 38.83 | 38.03 | 38.48 | 806,052 | -0.06(-0.15%) |
Jul 08, 2003 | 38.93 | 39.12 | 38.37 | 38.54 | 1,613,752 | -0.39(-1.01%) |
Jul 07, 2003 | 38.43 | 38.94 | 38.29 | 38.93 | 1,085,947 | +0.98(+2.57%) |
Jul 03, 2003 | 37.63 | 37.98 | 37.52 | 37.95 | 756,635 | +0.36(+0.97%) |
Jul 02, 2003 | 37.30 | 37.87 | 37.08 | 37.59 | 1,772,299 | +0.73(+1.98%) |
Jul 01, 2003 | 36.55 | 36.90 | 35.90 | 36.86 | 1,503,798 | +0.29(+0.80%) |
Jun 30, 2003 | 35.30 | 37.28 | 35.30 | 36.57 | 2,424,197 | +1.27(+3.61%) |
Jun 27, 2003 | 34.42 | 35.30 | 34.20 | 35.30 | 2,889,269 | +0.51(+1.47%) |
Jun 26, 2003 | 35.70 | 35.81 | 34.52 | 34.79 | 2,520,286 | -1.01(-2.81%) |
Jun 25, 2003 | 36.53 | 36.58 | 35.79 | 35.79 | 1,353,212 | -0.85(-2.33%) |
Jun 24, 2003 | 35.97 | 37.00 | 35.88 | 36.64 | 2,649,320 | +0.68(+1.88%) |
Jun 23, 2003 | 36.42 | 37.45 | 35.84 | 35.97 | 4,472,685 | -3.58(-9.06%) |
Jun 20, 2003 | 40.18 | 40.35 | 39.52 | 39.55 | 941,812 | -0.55(-1.38%) |
Jun 19, 2003 | 40.50 | 40.57 | 39.92 | 40.10 | 1,093,771 | -0.04(-0.09%) |
Jun 18, 2003 | 40.85 | 41.01 | 39.94 | 40.14 | 1,024,998 | -0.71(-1.75%) |
Jun 17, 2003 | 41.09 | 41.20 | 40.29 | 40.85 | 755,674 | +0.20(+0.48%) |
Jun 16, 2003 | 40.96 | 41.16 | 40.44 | 40.66 | 845,723 | -0.26(-0.64%) |
Jun 13, 2003 | 41.55 | 41.55 | 40.61 | 40.92 | 399,457 | -0.63(-1.51%) |
Jun 12, 2003 | 41.96 | 41.97 | 41.23 | 41.55 | 971,737 | +0.42(+1.03%) |
Jun 11, 2003 | 40.07 | 41.28 | 39.67 | 41.12 | 1,004,408 | +1.45(+3.65%) |
Jun 10, 2003 | 39.47 | 39.88 | 39.27 | 39.67 | 469,053 | +0.39(+0.98%) |
Jun 09, 2003 | 39.66 | 39.66 | 38.97 | 39.29 | 431,303 | -0.49(-1.23%) |
Jun 06, 2003 | 40.29 | 40.71 | 39.56 | 39.78 | 1,204,823 | -0.22(-0.55%) |
Jun 05, 2003 | 40.72 | 40.72 | 39.45 | 39.99 | 1,403,453 | -0.73(-1.79%) |
Jun 04, 2003 | 40.80 | 41.05 | 40.61 | 40.72 | 460,405 | +0.07(+0.16%) |
Jun 03, 2003 | 40.69 | 40.90 | 40.26 | 40.66 | 467,680 | +0.07(+0.18%) |
Jun 02, 2003 | 40.41 | 40.94 | 40.29 | 40.58 | 442,971 | +0.17(+0.41%) |
May 30, 2003 | 39.96 | 40.58 | 39.96 | 40.42 | 862,333 | +0.44(+1.11%) |
May 29, 2003 | 40.07 | 40.36 | 39.56 | 39.97 | 785,324 | +0.01(+0.04%) |
May 28, 2003 | 39.59 | 40.03 | 39.56 | 39.96 | 638,994 | +0.36(+0.92%) |
May 27, 2003 | 38.28 | 39.62 | 38.17 | 39.59 | 571,731 | +0.93(+2.41%) |
May 23, 2003 | 38.92 | 39.15 | 38.43 | 38.66 | 634,052 | -0.26(-0.67%) |
May 22, 2003 | 38.62 | 39.11 | 38.11 | 38.92 | 836,526 | +0.42(+1.10%) |
May 21, 2003 | 38.50 | 38.64 | 38.10 | 38.50 | 991,779 | +0.00(+0.00%) |
May 20, 2003 | 38.97 | 39.12 | 38.32 | 38.50 | 896,925 | -0.29(-0.75%) |
May 19, 2003 | 39.24 | 39.24 | 38.79 | 38.79 | 871,530 | -0.60(-1.53%) |
May 16, 2003 | 39.37 | 39.52 | 39.13 | 39.40 | 805,503 | +0.03(+0.07%) |
May 15, 2003 | 39.18 | 39.45 | 39.12 | 39.37 | 559,651 | +0.23(+0.58%) |
May 14, 2003 | 38.97 | 39.16 | 38.79 | 39.14 | 710,649 | +0.17(+0.43%) |
May 13, 2003 | 38.83 | 39.22 | 38.55 | 38.97 | 994,936 | +0.16(+0.41%) |
May 12, 2003 | 38.83 | 38.97 | 38.32 | 38.81 | 894,591 | +0.13(+0.34%) |
May 09, 2003 | 38.10 | 38.89 | 38.09 | 38.68 | 899,533 | +0.80(+2.12%) |
May 08, 2003 | 37.88 | 38.43 | 37.52 | 37.88 | 1,294,735 | -0.41(-1.07%) |
May 07, 2003 | 37.70 | 38.64 | 37.51 | 38.29 | 1,838,052 | -0.44(-1.13%) |
May 06, 2003 | 38.43 | 38.75 | 38.21 | 38.73 | 996,721 | +0.50(+1.32%) |
May 05, 2003 | 38.54 | 38.68 | 37.92 | 38.22 | 480,721 | +0.17(+0.44%) |
May 02, 2003 | 37.88 | 38.28 | 37.77 | 38.06 | 1,201,803 | +0.00(+0.00%) |
May 01, 2003 | 38.46 | 38.48 | 37.81 | 38.06 | 975,993 | -0.56(-1.45%) |
Apr 30, 2003 | 38.44 | 38.96 | 38.32 | 38.62 | 931,654 | -0.01(-0.02%) |
Apr 29, 2003 | 38.68 | 38.87 | 38.46 | 38.62 | 1,105,713 | -0.23(-0.60%) |
Apr 28, 2003 | 38.83 | 39.18 | 38.75 | 38.86 | 894,591 | +0.03(+0.08%) |
Apr 25, 2003 | 38.63 | 38.99 | 38.40 | 38.83 | 1,661,522 | +0.20(+0.51%) |
Apr 24, 2003 | 38.14 | 38.86 | 38.06 | 38.63 | 1,541,685 | +0.49(+1.28%) |
Apr 23, 2003 | 37.11 | 38.66 | 36.83 | 38.14 | 2,543,210 | +1.40(+3.81%) |
Apr 22, 2003 | 36.68 | 37.40 | 35.91 | 36.74 | 3,192,362 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.76 | 34.85 | 36.67 | 2,517,952 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,662,608 | -3.40(-8.90%) |
Apr 16, 2003 | 40.75 | 40.75 | 37.74 | 38.25 | 3,247,957 | -2.51(-6.15%) |
Apr 15, 2003 | 43.81 | 43.81 | 40.07 | 40.75 | 3,398,817 | -3.05(-6.97%) |
Apr 14, 2003 | 43.02 | 43.80 | 43.01 | 43.80 | 434,186 | +0.96(+2.24%) |
Apr 11, 2003 | 42.87 | 43.56 | 42.57 | 42.84 | 456,287 | +0.07(+0.17%) |
Apr 10, 2003 | 42.66 | 42.79 | 42.14 | 42.77 | 660,545 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.78 | 42.51 | 42.61 | 507,489 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.92 | 43.35 | 426,087 | -0.26(-0.60%) |
Apr 07, 2003 | 44.79 | 45.28 | 43.56 | 43.61 | 611,814 | -0.22(-0.50%) |
Apr 04, 2003 | 43.82 | 43.92 | 43.24 | 43.83 | 1,073,455 | -0.25(-0.56%) |
Apr 03, 2003 | 44.22 | 44.44 | 43.83 | 44.07 | 553,611 | -0.42(-0.93%) |
Apr 02, 2003 | 44.11 | 44.73 | 42.96 | 44.49 | 682,097 | +1.54(+3.58%) |
Apr 01, 2003 | 42.87 | 43.16 | 42.31 | 42.95 | 612,363 | +0.21(+0.49%) |
Mar 31, 2003 | 43.36 | 43.36 | 42.29 | 42.74 | 478,250 | -0.62(-1.43%) |
Mar 28, 2003 | 43.35 | 43.54 | 43.10 | 43.36 | 402,065 | -0.29(-0.67%) |
Mar 27, 2003 | 43.93 | 43.95 | 43.16 | 43.65 | 450,521 | -0.39(-0.88%) |
Mar 26, 2003 | 43.89 | 44.40 | 43.64 | 44.04 | 884,296 | -0.33(-0.74%) |
Mar 25, 2003 | 44.73 | 45.12 | 44.04 | 44.37 | 792,737 | +0.32(+0.73%) |
Mar 24, 2003 | 44.44 | 44.51 | 43.64 | 44.04 | 1,050,256 | -1.19(-2.63%) |
Mar 21, 2003 | 44.36 | 45.27 | 43.85 | 45.23 | 787,246 | +1.35(+3.07%) |
Mar 20, 2003 | 44.17 | 44.17 | 43.42 | 43.88 | 751,693 | -0.28(-0.63%) |
Mar 19, 2003 | 43.77 | 44.18 | 43.61 | 44.16 | 945,381 | +0.20(+0.45%) |
Mar 18, 2003 | 42.97 | 44.15 | 42.91 | 43.96 | 1,587,945 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.88 | 40.43 | 42.66 | 1,042,844 | +0.98(+2.36%) |
Mar 14, 2003 | 42.06 | 42.25 | 41.45 | 41.68 | 843,527 | +0.08(+0.19%) |
Mar 13, 2003 | 40.76 | 41.84 | 40.43 | 41.60 | 1,283,616 | +2.03(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.57 | 1,127,951 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,149,930 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.53 | 37.79 | 37.84 | 754,850 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.90 | 37.95 | 38.79 | 1,368,861 | +0.12(+0.32%) |
Mar 06, 2003 | 39.42 | 40.03 | 38.67 | 38.67 | 893,493 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.84 | 39.45 | 1,116,283 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.09 | 39.80 | 39.81 | 682,646 | -1.05(-2.57%) |