Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.34 | 37.26 | 36.10 | 37.02 | 3,253,498 | +0.74(+2.04%) |
Mar 30, 2004 | 36.29 | 36.45 | 36.17 | 36.28 | 2,192,178 | -0.13(-0.37%) |
Mar 29, 2004 | 36.42 | 36.52 | 36.17 | 36.42 | 2,065,884 | +0.03(+0.08%) |
Mar 26, 2004 | 35.97 | 36.83 | 35.91 | 36.39 | 2,995,966 | +0.34(+0.94%) |
Mar 25, 2004 | 35.50 | 36.18 | 35.50 | 36.05 | 2,493,173 | +0.64(+1.81%) |
Mar 24, 2004 | 35.52 | 35.88 | 35.35 | 35.41 | 2,247,230 | -0.05(-0.15%) |
Mar 23, 2004 | 35.58 | 35.73 | 35.39 | 35.46 | 2,165,079 | +0.06(+0.18%) |
Mar 22, 2004 | 35.90 | 35.98 | 35.20 | 35.40 | 2,958,981 | -0.65(-1.79%) |
Mar 19, 2004 | 36.23 | 36.41 | 36.00 | 36.04 | 1,988,164 | -0.20(-0.55%) |
Mar 18, 2004 | 36.05 | 36.55 | 35.74 | 36.24 | 2,097,926 | -0.04(-0.11%) |
Mar 17, 2004 | 36.08 | 36.35 | 36.02 | 36.28 | 2,592,879 | +0.20(+0.55%) |
Mar 16, 2004 | 36.18 | 36.44 | 35.73 | 36.08 | 1,974,869 | +0.05(+0.15%) |
Mar 15, 2004 | 36.51 | 36.52 | 35.95 | 36.03 | 2,643,840 | -0.53(-1.46%) |
Mar 12, 2004 | 36.29 | 36.63 | 36.16 | 36.56 | 2,631,228 | +0.05(+0.14%) |
Mar 11, 2004 | 37.45 | 37.52 | 36.51 | 36.51 | 3,290,484 | -0.97(-2.58%) |
Mar 10, 2004 | 37.44 | 37.95 | 37.26 | 37.48 | 3,378,430 | +0.19(+0.52%) |
Mar 09, 2004 | 37.52 | 37.55 | 37.02 | 37.29 | 3,291,677 | -0.32(-0.84%) |
Mar 08, 2004 | 37.59 | 37.76 | 37.52 | 37.60 | 2,280,466 | -0.01(-0.03%) |
Mar 05, 2004 | 37.51 | 37.96 | 37.43 | 37.61 | 2,440,337 | +0.05(+0.13%) |
Mar 04, 2004 | 37.74 | 37.81 | 37.49 | 37.57 | 2,472,379 | -0.25(-0.65%) |
Mar 03, 2004 | 37.93 | 37.98 | 37.56 | 37.81 | 2,765,874 | -0.21(-0.56%) |
Mar 02, 2004 | 38.14 | 38.17 | 37.91 | 38.03 | 2,410,340 | -0.13(-0.34%) |
Mar 01, 2004 | 37.96 | 38.23 | 37.88 | 38.15 | 3,367,181 | +0.21(+0.54%) |
Feb 27, 2004 | 38.03 | 38.15 | 37.83 | 37.95 | 2,978,922 | -0.06(-0.17%) |
Feb 26, 2004 | 37.76 | 38.07 | 37.70 | 38.01 | 4,057,456 | +0.12(+0.31%) |
Feb 25, 2004 | 37.40 | 38.20 | 37.40 | 37.90 | 5,550,838 | +0.63(+1.68%) |
Feb 24, 2004 | 37.12 | 37.47 | 36.97 | 37.27 | 4,928,567 | -0.11(-0.28%) |
Feb 23, 2004 | 36.89 | 37.48 | 36.86 | 37.37 | 4,241,701 | +0.49(+1.32%) |
Feb 20, 2004 | 36.51 | 37.13 | 36.51 | 36.89 | 4,352,826 | +0.56(+1.53%) |
Feb 19, 2004 | 35.71 | 36.59 | 35.66 | 36.33 | 3,355,932 | +0.66(+1.86%) |
Feb 18, 2004 | 35.78 | 35.90 | 35.58 | 35.67 | 1,755,345 | -0.12(-0.33%) |
Feb 17, 2004 | 35.94 | 36.00 | 35.56 | 35.78 | 2,212,972 | +0.21(+0.58%) |
Feb 13, 2004 | 35.56 | 35.76 | 35.36 | 35.58 | 2,326,825 | +0.18(+0.50%) |
Feb 12, 2004 | 35.61 | 35.68 | 35.38 | 35.40 | 1,643,367 | -0.36(-1.02%) |
Feb 11, 2004 | 35.01 | 35.83 | 35.00 | 35.77 | 2,750,535 | +0.66(+1.87%) |
Feb 10, 2004 | 35.20 | 35.26 | 34.85 | 35.11 | 2,899,157 | -0.09(-0.27%) |
Feb 09, 2004 | 34.83 | 35.28 | 34.80 | 35.20 | 3,294,404 | +0.38(+1.08%) |
Feb 06, 2004 | 35.16 | 35.24 | 34.48 | 34.83 | 2,699,915 | -0.29(-0.84%) |
Feb 05, 2004 | 34.77 | 35.35 | 34.72 | 35.12 | 3,686,242 | +0.35(+1.00%) |
Feb 04, 2004 | 34.41 | 34.84 | 34.35 | 34.77 | 2,560,666 | +0.10(+0.29%) |
Feb 03, 2004 | 34.70 | 34.95 | 34.60 | 34.68 | 2,187,406 | -0.07(-0.20%) |
Feb 02, 2004 | 34.65 | 34.90 | 34.53 | 34.75 | 3,307,357 | +0.09(+0.27%) |
Jan 30, 2004 | 34.64 | 34.90 | 34.56 | 34.65 | 2,889,442 | +0.04(+0.10%) |
Jan 29, 2004 | 34.32 | 34.77 | 34.26 | 34.62 | 3,012,328 | +0.59(+1.72%) |
Jan 28, 2004 | 34.41 | 34.88 | 34.02 | 34.03 | 3,912,413 | -0.35(-1.02%) |
Jan 27, 2004 | 34.11 | 34.88 | 34.11 | 34.38 | 3,752,372 | +0.06(+0.17%) |
Jan 26, 2004 | 33.59 | 34.45 | 33.45 | 34.32 | 5,871,433 | +1.14(+3.45%) |
Jan 23, 2004 | 33.33 | 33.41 | 32.97 | 33.18 | 2,370,628 | +0.05(+0.14%) |
Jan 22, 2004 | 33.44 | 33.56 | 32.99 | 33.13 | 3,025,281 | -0.31(-0.93%) |
Jan 21, 2004 | 33.33 | 33.47 | 33.15 | 33.44 | 3,113,228 | -0.01(-0.03%) |
Jan 20, 2004 | 33.56 | 33.68 | 33.07 | 33.45 | 2,204,621 | -0.23(-0.70%) |
Jan 16, 2004 | 33.68 | 33.71 | 33.36 | 33.69 | 2,214,506 | +0.07(+0.21%) |
Jan 15, 2004 | 33.74 | 33.79 | 33.37 | 33.62 | 2,487,889 | -0.19(-0.57%) |
Jan 14, 2004 | 33.77 | 33.87 | 33.54 | 33.81 | 1,800,341 | +0.16(+0.47%) |
Jan 13, 2004 | 34.17 | 34.32 | 33.44 | 33.65 | 3,265,259 | -0.72(-2.08%) |
Jan 12, 2004 | 34.11 | 34.43 | 33.95 | 34.37 | 1,969,586 | +0.11(+0.33%) |
Jan 09, 2004 | 33.90 | 34.42 | 33.89 | 34.26 | 2,533,737 | +0.15(+0.43%) |
Jan 08, 2004 | 34.45 | 34.60 | 33.99 | 34.11 | 2,703,835 | -0.22(-0.63%) |
Jan 07, 2004 | 34.01 | 34.68 | 33.80 | 34.33 | 4,317,546 | +0.40(+1.19%) |
Jan 06, 2004 | 33.88 | 34.02 | 33.71 | 33.92 | 3,816,968 | -0.50(-1.47%) |
Jan 05, 2004 | 34.43 | 34.65 | 34.18 | 34.43 | 2,881,943 | +0.02(+0.05%) |
Jan 02, 2004 | 34.69 | 34.83 | 34.29 | 34.41 | 1,807,840 | -0.26(-0.74%) |
Dec 31, 2003 | 34.53 | 34.79 | 34.53 | 34.67 | 1,699,100 | +0.15(+0.42%) |
Dec 30, 2003 | 34.41 | 34.56 | 34.28 | 34.52 | 1,353,281 | -0.09(-0.25%) |
Dec 29, 2003 | 34.32 | 34.61 | 34.09 | 34.61 | 1,799,147 | +0.40(+1.17%) |
Dec 26, 2003 | 34.06 | 34.24 | 34.05 | 34.21 | 603,692 | +0.15(+0.45%) |
Dec 24, 2003 | 34.06 | 34.26 | 33.97 | 34.06 | 877,246 | -0.03(-0.09%) |
Dec 23, 2003 | 34.02 | 34.18 | 34.00 | 34.09 | 2,368,582 | +0.28(+0.83%) |
Dec 22, 2003 | 33.77 | 33.88 | 33.48 | 33.81 | 2,822,119 | +0.11(+0.31%) |
Dec 19, 2003 | 33.92 | 34.05 | 33.57 | 33.70 | 4,871,130 | -0.22(-0.66%) |
Dec 18, 2003 | 34.03 | 34.25 | 33.91 | 33.92 | 2,814,790 | -0.11(-0.31%) |
Dec 17, 2003 | 33.85 | 34.08 | 33.77 | 34.03 | 2,217,403 | +0.19(+0.55%) |
Dec 16, 2003 | 33.00 | 34.07 | 33.00 | 33.84 | 3,667,323 | +0.46(+1.37%) |
Dec 15, 2003 | 34.03 | 34.03 | 33.38 | 33.38 | 4,261,812 | -0.50(-1.47%) |
Dec 12, 2003 | 33.36 | 33.88 | 33.33 | 33.88 | 2,540,555 | +0.50(+1.49%) |
Dec 11, 2003 | 33.36 | 33.47 | 33.26 | 33.38 | 2,020,377 | +0.01(+0.04%) |
Dec 10, 2003 | 33.41 | 33.52 | 33.15 | 33.37 | 2,946,539 | +0.05(+0.14%) |
Dec 09, 2003 | 33.33 | 33.53 | 33.20 | 33.33 | 3,670,732 | +0.00(+0.00%) |
Dec 08, 2003 | 33.16 | 33.35 | 33.13 | 33.33 | 2,244,333 | +0.06(+0.18%) |
Dec 05, 2003 | 33.15 | 33.31 | 32.96 | 33.27 | 1,900,899 | +0.14(+0.43%) |
Dec 04, 2003 | 32.96 | 33.21 | 32.92 | 33.13 | 3,511,542 | +0.21(+0.64%) |
Dec 03, 2003 | 32.62 | 33.12 | 32.56 | 32.92 | 3,220,604 | +0.19(+0.57%) |
Dec 02, 2003 | 32.47 | 32.90 | 32.45 | 32.73 | 4,309,705 | +0.26(+0.81%) |
Dec 01, 2003 | 32.03 | 32.46 | 31.86 | 32.46 | 3,810,150 | +0.65(+2.05%) |
Nov 28, 2003 | 31.68 | 31.94 | 31.65 | 31.81 | 995,871 | +0.13(+0.41%) |
Nov 26, 2003 | 31.58 | 31.71 | 31.36 | 31.68 | 2,608,730 | +0.09(+0.30%) |
Nov 25, 2003 | 31.36 | 31.77 | 31.25 | 31.59 | 3,081,867 | +0.12(+0.37%) |
Nov 24, 2003 | 31.51 | 31.80 | 31.27 | 31.47 | 2,405,908 | +0.10(+0.32%) |
Nov 21, 2003 | 31.11 | 31.45 | 31.20 | 31.37 | 1,965,325 | +0.26(+0.83%) |
Nov 20, 2003 | 31.41 | 31.41 | 31.06 | 31.11 | 2,144,797 | -0.29(-0.93%) |
Nov 19, 2003 | 31.27 | 31.59 | 31.21 | 31.41 | 1,690,067 | +0.01(+0.04%) |
Nov 18, 2003 | 31.27 | 31.42 | 31.14 | 31.40 | 2,015,945 | +0.05(+0.15%) |
Nov 17, 2003 | 31.28 | 31.51 | 31.13 | 31.35 | 1,770,002 | -0.16(-0.52%) |
Nov 14, 2003 | 31.52 | 31.67 | 31.37 | 31.51 | 2,080,030 | +0.14(+0.45%) |
Nov 13, 2003 | 31.58 | 31.58 | 30.89 | 31.37 | 2,754,966 | -0.21(-0.65%) |
Nov 12, 2003 | 31.28 | 31.64 | 31.19 | 31.58 | 2,325,120 | +0.24(+0.77%) |
Nov 11, 2003 | 31.08 | 31.42 | 31.08 | 31.34 | 1,384,641 | +0.14(+0.45%) |
Nov 10, 2003 | 31.03 | 31.32 | 30.96 | 31.20 | 1,881,640 | +0.17(+0.55%) |
Nov 07, 2003 | 31.07 | 31.15 | 30.92 | 31.03 | 2,360,401 | -0.07(-0.23%) |
Nov 06, 2003 | 31.10 | 31.19 | 30.81 | 31.10 | 1,719,553 | +0.00(+0.00%) |
Nov 05, 2003 | 31.37 | 31.20 | 30.99 | 31.10 | 2,220,642 | +0.08(+0.27%) |
Nov 04, 2003 | 31.37 | 31.41 | 30.96 | 31.01 | 3,248,556 | -0.26(-0.83%) |
Nov 03, 2003 | 31.03 | 31.41 | 31.03 | 31.27 | 2,162,609 | +0.29(+0.93%) |
Oct 31, 2003 | 30.99 | 31.21 | 30.99 | 30.98 | 2,363,640 | +0.02(+0.06%) |
Oct 30, 2003 | 30.88 | 31.06 | 30.67 | 30.97 | 2,659,691 | +0.33(+1.09%) |
Oct 29, 2003 | 30.48 | 30.63 | 30.32 | 30.63 | 1,934,476 | +0.16(+0.52%) |
Oct 28, 2003 | 30.04 | 30.47 | 29.94 | 30.47 | 2,153,659 | +0.43(+1.43%) |
Oct 27, 2003 | 30.16 | 30.32 | 29.91 | 30.05 | 2,423,463 | -0.11(-0.37%) |
Oct 24, 2003 | 30.13 | 30.27 | 29.79 | 30.16 | 2,127,923 | -0.32(-1.04%) |
Oct 23, 2003 | 30.12 | 30.50 | 29.94 | 30.47 | 2,381,876 | +0.39(+1.29%) |
Oct 22, 2003 | 29.79 | 30.35 | 29.78 | 30.09 | 2,298,021 | +0.15(+0.51%) |
Oct 21, 2003 | 30.22 | 30.22 | 29.86 | 29.93 | 2,172,408 | -0.29(-0.95%) |
Oct 20, 2003 | 30.70 | 30.70 | 30.04 | 30.22 | 1,872,606 | -0.39(-1.26%) |
Oct 17, 2003 | 30.58 | 30.74 | 30.45 | 30.61 | 2,113,266 | +0.03(+0.10%) |
Oct 16, 2003 | 30.40 | 30.51 | 30.32 | 30.58 | 2,018,331 | +0.18(+0.58%) |
Oct 15, 2003 | 30.46 | 30.68 | 30.34 | 30.40 | 1,731,824 | -0.11(-0.37%) |
Oct 14, 2003 | 30.37 | 30.57 | 30.23 | 30.52 | 1,723,302 | +0.15(+0.48%) |
Oct 13, 2003 | 30.30 | 30.49 | 30.18 | 30.37 | 1,231,417 | +0.06(+0.21%) |
Oct 10, 2003 | 30.33 | 30.43 | 30.23 | 30.30 | 1,786,535 | -0.03(-0.10%) |
Oct 09, 2003 | 30.45 | 30.79 | 30.35 | 30.33 | 3,421,721 | -0.04(-0.12%) |
Oct 08, 2003 | 30.48 | 30.66 | 30.28 | 30.37 | 2,088,041 | -0.11(-0.37%) |
Oct 07, 2003 | 30.47 | 30.56 | 30.35 | 30.48 | 2,030,092 | -0.05(-0.17%) |
Oct 06, 2003 | 30.47 | 30.68 | 30.39 | 30.53 | 1,097,793 | +0.06(+0.19%) |
Oct 03, 2003 | 30.96 | 31.04 | 30.47 | 30.47 | 2,979,945 | -0.09(-0.29%) |
Oct 02, 2003 | 30.49 | 30.65 | 30.44 | 30.56 | 3,128,567 | -0.06(-0.21%) |
Oct 01, 2003 | 30.12 | 30.63 | 30.12 | 30.63 | 2,715,936 | +0.52(+1.71%) |
Sep 30, 2003 | 29.89 | 30.09 | 29.61 | 30.11 | 3,010,453 | +0.22(+0.73%) |
Sep 29, 2003 | 29.82 | 29.96 | 29.66 | 29.89 | 2,073,383 | +0.08(+0.26%) |
Sep 26, 2003 | 29.59 | 29.92 | 29.39 | 29.82 | 2,321,030 | +0.23(+0.77%) |
Sep 25, 2003 | 29.55 | 29.78 | 29.49 | 29.59 | 2,541,407 | +0.15(+0.50%) |
Sep 24, 2003 | 29.96 | 29.95 | 29.34 | 29.44 | 2,875,296 | -0.52(-1.74%) |
Sep 23, 2003 | 29.75 | 29.99 | 29.82 | 29.96 | 1,499,687 | +0.22(+0.73%) |
Sep 22, 2003 | 29.86 | 29.93 | 29.58 | 29.75 | 1,507,016 | -0.21(-0.70%) |
Sep 19, 2003 | 30.09 | 30.18 | 29.96 | 29.96 | 3,361,386 | -0.15(-0.51%) |
Sep 18, 2003 | 30.01 | 30.14 | 29.95 | 30.11 | 2,946,539 | +0.21(+0.69%) |
Sep 17, 2003 | 30.07 | 30.07 | 29.78 | 29.91 | 1,852,154 | -0.21(-0.68%) |
Sep 16, 2003 | 29.89 | 30.13 | 29.66 | 30.11 | 3,146,634 | +0.24(+0.81%) |
Sep 15, 2003 | 29.57 | 30.00 | 29.56 | 29.87 | 2,329,211 | +0.36(+1.21%) |
Sep 12, 2003 | 29.47 | 29.56 | 29.28 | 29.51 | 2,611,627 | +0.05(+0.16%) |
Sep 11, 2003 | 29.67 | 29.67 | 29.46 | 29.47 | 2,338,756 | -0.12(-0.42%) |
Sep 10, 2003 | 29.72 | 29.75 | 29.51 | 29.59 | 2,736,900 | -0.19(-0.65%) |
Sep 09, 2003 | 29.81 | 30.03 | 29.78 | 29.78 | 3,712,489 | -0.26(-0.88%) |
Sep 08, 2003 | 30.09 | 30.30 | 30.03 | 30.05 | 3,334,286 | -0.04(-0.12%) |
Sep 05, 2003 | 30.39 | 30.39 | 29.92 | 30.08 | 2,613,673 | -0.31(-1.00%) |
Sep 04, 2003 | 30.60 | 30.79 | 30.19 | 30.39 | 3,274,803 | -0.21(-0.69%) |
Sep 03, 2003 | 30.25 | 30.71 | 30.19 | 30.60 | 3,332,071 | +0.21(+0.70%) |
Sep 02, 2003 | 29.99 | 30.45 | 29.93 | 30.39 | 2,207,859 | +0.40(+1.33%) |
Aug 29, 2003 | 29.62 | 30.05 | 29.62 | 29.99 | 2,131,673 | +0.18(+0.59%) |
Aug 28, 2003 | 29.48 | 29.87 | 29.32 | 29.81 | 1,856,244 | +0.24(+0.81%) |
Aug 27, 2003 | 29.32 | 29.66 | 29.31 | 29.57 | 2,291,374 | +0.11(+0.36%) |
Aug 26, 2003 | 29.24 | 29.48 | 29.07 | 29.47 | 2,357,845 | +0.02(+0.06%) |
Aug 25, 2003 | 29.16 | 29.45 | 29.10 | 29.45 | 2,956,424 | +0.29(+0.99%) |
Aug 22, 2003 | 29.80 | 29.89 | 29.10 | 29.16 | 2,201,382 | -0.65(-2.17%) |
Aug 21, 2003 | 29.53 | 30.01 | 29.48 | 29.81 | 2,924,041 | +0.32(+1.07%) |
Aug 20, 2003 | 29.54 | 29.85 | 29.48 | 29.49 | 2,359,208 | -0.07(-0.24%) |
Aug 19, 2003 | 29.37 | 29.60 | 29.31 | 29.56 | 2,851,775 | +0.18(+0.62%) |
Aug 18, 2003 | 29.40 | 29.51 | 29.28 | 29.38 | 2,171,555 | -0.10(-0.34%) |
Aug 15, 2003 | 29.49 | 29.57 | 29.22 | 29.48 | 1,928,340 | -0.01(-0.04%) |
Aug 14, 2003 | 28.89 | 29.49 | 28.78 | 29.49 | 5,122,356 | +0.79(+2.76%) |
Aug 13, 2003 | 28.71 | 28.74 | 28.41 | 28.70 | 2,475,788 | +0.18(+0.64%) |
Aug 12, 2003 | 28.62 | 28.75 | 28.32 | 28.51 | 2,434,201 | +0.13(+0.45%) |
Aug 11, 2003 | 28.32 | 28.56 | 28.16 | 28.39 | 1,864,255 | -0.05(-0.17%) |
Aug 08, 2003 | 28.31 | 28.46 | 28.05 | 28.43 | 2,463,005 | +0.20(+0.71%) |
Aug 07, 2003 | 28.17 | 28.40 | 28.11 | 28.23 | 2,791,099 | +0.07(+0.25%) |
Aug 06, 2003 | 28.05 | 28.49 | 27.93 | 28.16 | 2,629,864 | -0.02(-0.08%) |
Aug 05, 2003 | 28.19 | 28.45 | 28.01 | 28.19 | 2,288,135 | -0.05(-0.19%) |
Aug 04, 2003 | 27.87 | 28.45 | 27.60 | 28.24 | 3,198,617 | +0.44(+1.58%) |
Aug 01, 2003 | 28.22 | 28.25 | 27.66 | 27.80 | 5,307,111 | -0.60(-2.11%) |
Jul 31, 2003 | 28.75 | 28.84 | 28.28 | 28.40 | 3,432,800 | -0.06(-0.21%) |
Jul 30, 2003 | 28.56 | 28.66 | 28.05 | 28.46 | 3,503,702 | -0.16(-0.55%) |
Jul 29, 2003 | 28.78 | 29.04 | 28.53 | 28.61 | 3,273,781 | -0.11(-0.39%) |
Jul 28, 2003 | 28.94 | 29.05 | 28.51 | 28.73 | 3,746,747 | -0.37(-1.27%) |
Jul 25, 2003 | 29.25 | 29.28 | 28.87 | 29.10 | 3,587,217 | -0.29(-0.98%) |
Jul 24, 2003 | 29.57 | 29.62 | 29.27 | 29.38 | 4,449,806 | -0.13(-0.44%) |
Jul 23, 2003 | 30.01 | 30.10 | 29.22 | 29.51 | 6,377,976 | -0.50(-1.66%) |
Jul 22, 2003 | 29.63 | 30.06 | 29.37 | 30.01 | 2,549,758 | +0.58(+1.97%) |
Jul 21, 2003 | 29.63 | 29.91 | 29.28 | 29.43 | 3,172,711 | -0.26(-0.87%) |
Jul 18, 2003 | 29.63 | 29.79 | 29.51 | 29.69 | 2,666,679 | +0.06(+0.20%) |
Jul 17, 2003 | 30.16 | 30.23 | 29.48 | 29.63 | 4,280,561 | -0.53(-1.75%) |
Jul 16, 2003 | 30.59 | 30.62 | 30.01 | 30.16 | 2,842,231 | -0.22(-0.73%) |
Jul 15, 2003 | 30.67 | 30.77 | 30.25 | 30.38 | 2,426,361 | -0.28(-0.92%) |
Jul 14, 2003 | 30.95 | 31.02 | 30.53 | 30.66 | 1,857,608 | -0.20(-0.65%) |
Jul 11, 2003 | 30.80 | 30.94 | 30.57 | 30.86 | 1,730,461 | +0.06(+0.19%) |
Jul 10, 2003 | 30.69 | 30.96 | 30.59 | 30.80 | 2,245,014 | +0.06(+0.19%) |
Jul 09, 2003 | 30.97 | 31.07 | 30.70 | 30.74 | 3,488,022 | -0.18(-0.57%) |
Jul 08, 2003 | 30.55 | 31.00 | 30.46 | 30.92 | 2,373,866 | +0.15(+0.48%) |
Jul 07, 2003 | 30.61 | 30.84 | 30.57 | 30.77 | 1,787,217 | +0.24(+0.79%) |
Jul 03, 2003 | 30.51 | 30.71 | 30.25 | 30.53 | 1,264,993 | -0.15(-0.48%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.45 | 30.68 | 3,068,573 | +0.02(+0.08%) |
Jul 01, 2003 | 30.67 | 30.77 | 30.24 | 30.66 | 2,080,200 | +0.06(+0.21%) |
Jun 30, 2003 | 30.48 | 30.87 | 30.43 | 30.59 | 3,109,819 | +0.11(+0.35%) |
Jun 27, 2003 | 30.60 | 30.79 | 30.22 | 30.49 | 2,575,665 | +0.02(+0.06%) |
Jun 26, 2003 | 30.59 | 30.69 | 30.31 | 30.47 | 2,720,878 | -0.22(-0.71%) |
Jun 25, 2003 | 31.10 | 31.36 | 30.64 | 30.69 | 4,667,797 | -0.42(-1.34%) |
Jun 24, 2003 | 31.01 | 31.25 | 30.71 | 31.10 | 2,709,459 | +0.09(+0.28%) |
Jun 23, 2003 | 30.76 | 31.10 | 30.49 | 31.01 | 3,167,257 | +0.23(+0.74%) |
Jun 20, 2003 | 30.69 | 30.88 | 30.60 | 30.79 | 5,386,194 | +0.04(+0.13%) |
Jun 19, 2003 | 31.26 | 31.26 | 30.65 | 30.74 | 2,948,414 | -0.32(-1.04%) |
Jun 18, 2003 | 31.39 | 31.39 | 30.90 | 31.07 | 4,145,914 | -0.32(-1.03%) |
Jun 17, 2003 | 31.61 | 31.68 | 31.35 | 31.39 | 2,866,944 | -0.46(-1.44%) |
Jun 16, 2003 | 31.30 | 31.87 | 31.08 | 31.85 | 2,518,568 | +0.80(+2.57%) |
Jun 13, 2003 | 31.74 | 31.79 | 30.97 | 31.05 | 2,922,166 | -0.69(-2.16%) |
Jun 12, 2003 | 31.68 | 31.88 | 31.42 | 31.74 | 2,918,757 | +0.34(+1.08%) |
Jun 11, 2003 | 31.11 | 31.43 | 31.04 | 31.40 | 2,817,858 | +0.28(+0.91%) |
Jun 10, 2003 | 31.08 | 31.22 | 30.94 | 31.11 | 3,152,769 | +0.31(+1.01%) |
Jun 09, 2003 | 30.64 | 30.80 | 30.53 | 30.80 | 2,279,784 | +0.20(+0.65%) |
Jun 06, 2003 | 30.86 | 30.86 | 30.33 | 30.60 | 3,057,835 | +0.11(+0.37%) |
Jun 05, 2003 | 30.73 | 30.79 | 30.23 | 30.49 | 2,870,694 | -0.23(-0.74%) |
Jun 04, 2003 | 30.60 | 30.90 | 30.42 | 30.72 | 3,703,626 | +0.01(+0.04%) |
Jun 03, 2003 | 30.56 | 30.77 | 30.50 | 30.71 | 2,575,494 | +0.17(+0.56%) |
Jun 02, 2003 | 30.80 | 30.83 | 30.46 | 30.54 | 2,951,311 | +0.07(+0.23%) |
May 30, 2003 | 30.43 | 30.74 | 30.36 | 30.47 | 3,259,123 | +0.04(+0.12%) |
May 29, 2003 | 30.46 | 30.72 | 30.28 | 30.43 | 3,976,669 | +0.18(+0.60%) |
May 28, 2003 | 30.23 | 30.45 | 30.12 | 30.25 | 3,212,593 | +0.26(+0.86%) |
May 27, 2003 | 29.51 | 30.22 | 29.46 | 29.99 | 2,947,902 | +0.28(+0.95%) |
May 23, 2003 | 29.83 | 29.85 | 29.58 | 29.71 | 2,850,582 | -0.12(-0.41%) |
May 22, 2003 | 29.43 | 29.91 | 29.34 | 29.83 | 2,467,777 | +0.40(+1.38%) |
May 21, 2003 | 29.14 | 29.47 | 29.10 | 29.43 | 2,944,664 | +0.29(+0.99%) |
May 20, 2003 | 29.01 | 29.25 | 28.88 | 29.14 | 3,102,149 | +0.04(+0.12%) |
May 19, 2003 | 29.37 | 29.60 | 28.98 | 29.11 | 3,641,757 | -0.40(-1.37%) |
May 16, 2003 | 29.86 | 30.01 | 29.51 | 29.51 | 3,828,558 | -0.43(-1.45%) |
May 15, 2003 | 29.31 | 29.98 | 29.31 | 29.95 | 4,431,058 | +0.63(+2.16%) |
May 14, 2003 | 29.34 | 29.42 | 29.08 | 29.31 | 3,324,912 | +0.10(+0.34%) |
May 13, 2003 | 29.66 | 29.66 | 29.21 | 29.21 | 3,468,251 | -0.26(-0.88%) |
May 12, 2003 | 29.55 | 29.62 | 29.41 | 29.47 | 2,661,907 | -0.08(-0.28%) |
May 09, 2003 | 29.57 | 29.57 | 29.23 | 29.55 | 2,451,927 | +0.22(+0.74%) |
May 08, 2003 | 29.45 | 29.68 | 29.28 | 29.34 | 2,454,654 | -0.34(-1.15%) |
May 07, 2003 | 29.34 | 29.76 | 29.34 | 29.68 | 2,557,087 | +0.26(+0.90%) |
May 06, 2003 | 29.82 | 29.86 | 29.19 | 29.41 | 3,373,146 | -0.27(-0.91%) |
May 05, 2003 | 29.56 | 29.72 | 29.45 | 29.68 | 3,713,000 | +0.11(+0.36%) |
May 02, 2003 | 29.20 | 29.60 | 28.81 | 29.58 | 3,108,285 | +0.38(+1.31%) |
May 01, 2003 | 29.22 | 29.22 | 28.68 | 29.20 | 3,457,343 | -0.01(-0.02%) |
Apr 30, 2003 | 29.54 | 29.54 | 29.17 | 29.20 | 4,412,650 | -0.27(-0.92%) |
Apr 29, 2003 | 29.30 | 29.60 | 29.18 | 29.47 | 3,396,496 | +0.16(+0.54%) |
Apr 28, 2003 | 28.81 | 29.45 | 28.77 | 29.31 | 3,714,534 | +0.45(+1.57%) |
Apr 25, 2003 | 29.04 | 29.17 | 28.78 | 28.86 | 3,675,163 | -0.25(-0.85%) |
Apr 24, 2003 | 29.10 | 29.16 | 28.90 | 29.11 | 3,293,892 | -0.09(-0.30%) |
Apr 23, 2003 | 29.06 | 29.21 | 29.04 | 29.20 | 5,642,023 | -0.08(-0.28%) |
Apr 22, 2003 | 27.81 | 29.33 | 27.80 | 29.28 | 7,360,042 | +1.55(+5.61%) |
Apr 21, 2003 | 27.79 | 27.89 | 27.60 | 27.72 | 2,946,028 | -0.14(-0.48%) |
Apr 17, 2003 | 27.58 | 27.89 | 27.39 | 27.86 | 2,743,888 | +0.25(+0.91%) |
Apr 16, 2003 | 27.95 | 27.97 | 27.56 | 27.61 | 2,890,806 | -0.21(-0.76%) |
Apr 15, 2003 | 27.78 | 27.94 | 27.60 | 27.82 | 3,084,935 | +0.18(+0.64%) |
Apr 14, 2003 | 27.55 | 27.66 | 27.38 | 27.64 | 2,542,770 | +0.35(+1.27%) |
Apr 11, 2003 | 27.38 | 27.58 | 27.20 | 27.29 | 2,040,659 | +0.09(+0.35%) |
Apr 10, 2003 | 27.12 | 27.32 | 26.98 | 27.20 | 2,372,673 | +0.07(+0.26%) |
Apr 09, 2003 | 27.40 | 27.73 | 27.07 | 27.13 | 3,371,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.15 | 27.61 | 27.06 | 27.43 | 3,492,112 | +0.20(+0.73%) |
Apr 07, 2003 | 27.90 | 27.93 | 27.11 | 27.23 | 3,917,867 | +0.08(+0.28%) |
Apr 04, 2003 | 27.08 | 27.19 | 26.96 | 27.15 | 4,057,968 | +0.09(+0.33%) |
Apr 03, 2003 | 27.27 | 27.29 | 26.92 | 27.07 | 2,486,355 | -0.15(-0.56%) |
Apr 02, 2003 | 27.22 | 27.34 | 26.90 | 27.22 | 3,386,952 | +0.49(+1.84%) |