Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.66 | 34.92 | 34.58 | 34.67 | 2,887,728 | +0.04(+0.10%) |
Jan 29, 2004 | 34.34 | 34.79 | 34.28 | 34.64 | 3,010,541 | +0.59(+1.72%) |
Jan 28, 2004 | 34.43 | 34.90 | 34.04 | 34.05 | 3,910,093 | -0.35(-1.02%) |
Jan 27, 2004 | 34.13 | 34.90 | 34.13 | 34.40 | 3,750,146 | +0.06(+0.17%) |
Jan 26, 2004 | 33.61 | 34.47 | 33.47 | 34.34 | 5,867,950 | +1.14(+3.45%) |
Jan 23, 2004 | 33.35 | 33.43 | 32.99 | 33.20 | 2,369,221 | +0.05(+0.14%) |
Jan 22, 2004 | 33.46 | 33.58 | 33.01 | 33.15 | 3,023,487 | -0.31(-0.93%) |
Jan 21, 2004 | 33.35 | 33.49 | 33.17 | 33.46 | 3,111,381 | -0.01(-0.04%) |
Jan 20, 2004 | 33.58 | 33.70 | 33.09 | 33.47 | 2,203,313 | -0.23(-0.70%) |
Jan 16, 2004 | 33.70 | 33.73 | 33.38 | 33.71 | 2,213,192 | +0.07(+0.21%) |
Jan 15, 2004 | 33.76 | 33.81 | 33.39 | 33.64 | 2,486,413 | -0.19(-0.57%) |
Jan 14, 2004 | 33.79 | 33.89 | 33.56 | 33.83 | 1,799,273 | +0.16(+0.47%) |
Jan 13, 2004 | 34.19 | 34.34 | 33.46 | 33.67 | 3,263,322 | -0.72(-2.08%) |
Jan 12, 2004 | 34.13 | 34.45 | 33.97 | 34.39 | 1,968,418 | +0.11(+0.33%) |
Jan 09, 2004 | 33.92 | 34.44 | 33.92 | 34.28 | 2,532,234 | +0.15(+0.43%) |
Jan 08, 2004 | 34.47 | 34.62 | 34.01 | 34.13 | 2,702,231 | -0.22(-0.63%) |
Jan 07, 2004 | 34.03 | 34.70 | 33.82 | 34.35 | 4,314,985 | +0.41(+1.19%) |
Jan 06, 2004 | 33.90 | 34.04 | 33.73 | 33.94 | 3,814,704 | -0.50(-1.47%) |
Jan 05, 2004 | 34.46 | 34.67 | 34.20 | 34.45 | 2,880,233 | +0.02(+0.05%) |
Jan 02, 2004 | 34.71 | 34.85 | 34.31 | 34.43 | 1,806,768 | -0.26(-0.74%) |
Dec 31, 2003 | 34.55 | 34.81 | 34.55 | 34.69 | 1,698,092 | +0.15(+0.42%) |
Dec 30, 2003 | 34.43 | 34.58 | 34.30 | 34.54 | 1,352,478 | -0.09(-0.25%) |
Dec 29, 2003 | 34.34 | 34.63 | 34.11 | 34.63 | 1,798,080 | +0.40(+1.17%) |
Dec 26, 2003 | 34.08 | 34.26 | 34.07 | 34.23 | 603,334 | +0.15(+0.45%) |
Dec 24, 2003 | 34.08 | 34.28 | 33.99 | 34.08 | 876,726 | -0.03(-0.09%) |
Dec 23, 2003 | 34.04 | 34.20 | 34.02 | 34.11 | 2,367,177 | +0.28(+0.83%) |
Dec 22, 2003 | 33.79 | 33.90 | 33.50 | 33.83 | 2,820,445 | +0.11(+0.31%) |
Dec 19, 2003 | 33.94 | 34.07 | 33.59 | 33.72 | 4,868,240 | -0.22(-0.66%) |
Dec 18, 2003 | 34.05 | 34.27 | 33.93 | 33.94 | 2,813,120 | -0.11(-0.31%) |
Dec 17, 2003 | 33.87 | 34.10 | 33.79 | 34.05 | 2,216,088 | +0.19(+0.55%) |
Dec 16, 2003 | 33.02 | 34.09 | 33.02 | 33.86 | 3,665,148 | +0.46(+1.37%) |
Dec 15, 2003 | 34.05 | 34.05 | 33.40 | 33.40 | 4,259,284 | -0.50(-1.47%) |
Dec 12, 2003 | 33.38 | 33.90 | 33.35 | 33.90 | 2,539,048 | +0.50(+1.49%) |
Dec 11, 2003 | 33.38 | 33.49 | 33.28 | 33.40 | 2,019,178 | +0.01(+0.04%) |
Dec 10, 2003 | 33.43 | 33.54 | 33.17 | 33.39 | 2,944,791 | +0.05(+0.14%) |
Dec 09, 2003 | 33.35 | 33.55 | 33.22 | 33.35 | 3,668,555 | +0.00(+0.00%) |
Dec 08, 2003 | 33.18 | 33.37 | 33.15 | 33.35 | 2,243,001 | +0.06(+0.18%) |
Dec 05, 2003 | 33.17 | 33.33 | 32.98 | 33.29 | 1,899,772 | +0.14(+0.43%) |
Dec 04, 2003 | 32.98 | 33.23 | 32.93 | 33.15 | 3,509,459 | +0.21(+0.64%) |
Dec 03, 2003 | 32.64 | 33.14 | 32.58 | 32.93 | 3,218,694 | +0.19(+0.57%) |
Dec 02, 2003 | 32.49 | 32.92 | 32.47 | 32.75 | 4,307,149 | +0.26(+0.81%) |
Dec 01, 2003 | 32.05 | 32.48 | 31.88 | 32.48 | 3,807,890 | +0.65(+2.05%) |
Nov 28, 2003 | 31.70 | 31.96 | 31.67 | 31.83 | 995,280 | +0.13(+0.41%) |
Nov 26, 2003 | 31.60 | 31.73 | 31.38 | 31.70 | 2,607,183 | +0.09(+0.30%) |
Nov 25, 2003 | 31.38 | 31.79 | 31.27 | 31.61 | 3,080,039 | +0.12(+0.37%) |
Nov 24, 2003 | 31.53 | 31.82 | 31.29 | 31.49 | 2,404,481 | +0.10(+0.32%) |
Nov 21, 2003 | 31.13 | 31.47 | 31.21 | 31.39 | 1,964,159 | +0.26(+0.83%) |
Nov 20, 2003 | 31.43 | 31.43 | 31.07 | 31.13 | 2,143,524 | -0.29(-0.93%) |
Nov 19, 2003 | 31.29 | 31.61 | 31.23 | 31.43 | 1,689,064 | +0.01(+0.04%) |
Nov 18, 2003 | 31.29 | 31.44 | 31.16 | 31.41 | 2,014,749 | +0.05(+0.15%) |
Nov 17, 2003 | 31.30 | 31.53 | 31.15 | 31.37 | 1,768,953 | -0.16(-0.52%) |
Nov 14, 2003 | 31.54 | 31.69 | 31.38 | 31.53 | 2,078,796 | +0.14(+0.45%) |
Nov 13, 2003 | 31.60 | 31.60 | 30.90 | 31.39 | 2,753,332 | -0.21(-0.65%) |
Nov 12, 2003 | 31.30 | 31.66 | 31.21 | 31.60 | 2,323,741 | +0.24(+0.77%) |
Nov 11, 2003 | 31.10 | 31.44 | 31.10 | 31.36 | 1,383,820 | +0.14(+0.45%) |
Nov 10, 2003 | 31.04 | 31.34 | 30.98 | 31.21 | 1,880,524 | +0.17(+0.55%) |
Nov 07, 2003 | 31.09 | 31.17 | 30.94 | 31.04 | 2,359,001 | -0.07(-0.23%) |
Nov 06, 2003 | 31.11 | 31.21 | 30.83 | 31.11 | 1,718,533 | +0.00(+0.00%) |
Nov 05, 2003 | 31.38 | 31.21 | 31.01 | 31.11 | 2,219,325 | +0.08(+0.26%) |
Nov 04, 2003 | 31.38 | 31.43 | 30.97 | 31.03 | 3,246,629 | -0.26(-0.83%) |
Nov 03, 2003 | 31.04 | 31.43 | 31.04 | 31.29 | 2,161,326 | +0.29(+0.93%) |
Oct 31, 2003 | 31.01 | 31.23 | 31.01 | 31.00 | 2,362,238 | +0.02(+0.06%) |
Oct 30, 2003 | 30.90 | 31.07 | 30.69 | 30.99 | 2,658,114 | +0.33(+1.09%) |
Oct 29, 2003 | 30.50 | 30.65 | 30.34 | 30.65 | 1,933,328 | +0.16(+0.52%) |
Oct 28, 2003 | 30.06 | 30.49 | 29.96 | 30.49 | 2,152,382 | +0.43(+1.43%) |
Oct 27, 2003 | 30.18 | 30.33 | 29.93 | 30.06 | 2,422,026 | -0.11(-0.37%) |
Oct 24, 2003 | 30.15 | 30.29 | 29.81 | 30.18 | 2,126,661 | -0.32(-1.04%) |
Oct 23, 2003 | 30.14 | 30.52 | 29.96 | 30.49 | 2,380,464 | +0.39(+1.29%) |
Oct 22, 2003 | 29.81 | 30.36 | 29.79 | 30.11 | 2,296,658 | +0.15(+0.51%) |
Oct 21, 2003 | 30.24 | 30.24 | 29.88 | 29.95 | 2,171,119 | -0.29(-0.95%) |
Oct 20, 2003 | 30.72 | 30.72 | 30.06 | 30.24 | 1,871,496 | -0.39(-1.27%) |
Oct 17, 2003 | 30.60 | 30.76 | 30.47 | 30.63 | 2,112,012 | +0.03(+0.10%) |
Oct 16, 2003 | 30.42 | 30.53 | 30.33 | 30.60 | 2,017,134 | +0.18(+0.58%) |
Oct 15, 2003 | 30.47 | 30.70 | 30.36 | 30.42 | 1,730,797 | -0.11(-0.37%) |
Oct 14, 2003 | 30.39 | 30.59 | 30.25 | 30.53 | 1,722,280 | +0.15(+0.48%) |
Oct 13, 2003 | 30.32 | 30.50 | 30.19 | 30.39 | 1,230,687 | +0.06(+0.21%) |
Oct 10, 2003 | 30.35 | 30.45 | 30.25 | 30.32 | 1,785,475 | -0.03(-0.10%) |
Oct 09, 2003 | 30.47 | 30.80 | 30.37 | 30.35 | 3,419,692 | -0.04(-0.12%) |
Oct 08, 2003 | 30.50 | 30.67 | 30.30 | 30.39 | 2,086,802 | -0.11(-0.37%) |
Oct 07, 2003 | 30.49 | 30.57 | 30.36 | 30.50 | 2,028,887 | -0.05(-0.17%) |
Oct 06, 2003 | 30.49 | 30.70 | 30.40 | 30.55 | 1,097,142 | +0.06(+0.19%) |
Oct 03, 2003 | 30.97 | 31.06 | 30.49 | 30.49 | 2,978,177 | -0.09(-0.29%) |
Oct 02, 2003 | 30.51 | 30.67 | 30.46 | 30.58 | 3,126,711 | -0.06(-0.21%) |
Oct 01, 2003 | 30.14 | 30.65 | 30.13 | 30.65 | 2,714,325 | +0.52(+1.71%) |
Sep 30, 2003 | 29.91 | 30.11 | 29.63 | 30.13 | 3,008,668 | +0.22(+0.73%) |
Sep 29, 2003 | 29.83 | 29.98 | 29.68 | 29.91 | 2,072,153 | +0.08(+0.26%) |
Sep 26, 2003 | 29.61 | 29.93 | 29.41 | 29.83 | 2,319,653 | +0.23(+0.77%) |
Sep 25, 2003 | 29.56 | 29.80 | 29.51 | 29.61 | 2,539,899 | +0.15(+0.50%) |
Sep 24, 2003 | 29.98 | 29.96 | 29.35 | 29.46 | 2,873,590 | -0.52(-1.74%) |
Sep 23, 2003 | 29.76 | 30.01 | 29.83 | 29.98 | 1,498,798 | +0.22(+0.73%) |
Sep 22, 2003 | 29.88 | 29.95 | 29.60 | 29.76 | 1,506,122 | -0.21(-0.70%) |
Sep 19, 2003 | 30.11 | 30.19 | 29.98 | 29.98 | 3,359,392 | -0.15(-0.51%) |
Sep 18, 2003 | 30.03 | 30.16 | 29.97 | 30.13 | 2,944,791 | +0.21(+0.69%) |
Sep 17, 2003 | 30.09 | 30.09 | 29.80 | 29.92 | 1,851,055 | -0.21(-0.68%) |
Sep 16, 2003 | 29.91 | 30.15 | 29.68 | 30.13 | 3,144,767 | +0.24(+0.81%) |
Sep 15, 2003 | 29.59 | 30.02 | 29.58 | 29.89 | 2,327,829 | +0.36(+1.21%) |
Sep 12, 2003 | 29.48 | 29.58 | 29.29 | 29.53 | 2,610,078 | +0.05(+0.16%) |
Sep 11, 2003 | 29.69 | 29.69 | 29.48 | 29.48 | 2,337,368 | -0.12(-0.42%) |
Sep 10, 2003 | 29.74 | 29.77 | 29.53 | 29.61 | 2,735,276 | -0.19(-0.65%) |
Sep 09, 2003 | 29.82 | 30.05 | 29.80 | 29.80 | 3,710,287 | -0.26(-0.88%) |
Sep 08, 2003 | 30.11 | 30.32 | 30.05 | 30.06 | 3,332,309 | -0.04(-0.12%) |
Sep 05, 2003 | 30.40 | 30.40 | 29.94 | 30.10 | 2,612,122 | -0.31(-1.00%) |
Sep 04, 2003 | 30.62 | 30.80 | 30.20 | 30.40 | 3,272,861 | -0.21(-0.69%) |
Sep 03, 2003 | 30.26 | 30.73 | 30.21 | 30.62 | 3,330,094 | +0.21(+0.69%) |
Sep 02, 2003 | 30.01 | 30.46 | 29.95 | 30.40 | 2,206,549 | +0.40(+1.33%) |
Aug 29, 2003 | 29.64 | 30.06 | 29.64 | 30.01 | 2,130,408 | +0.18(+0.59%) |
Aug 28, 2003 | 29.50 | 29.89 | 29.34 | 29.83 | 1,855,143 | +0.24(+0.81%) |
Aug 27, 2003 | 29.34 | 29.68 | 29.32 | 29.59 | 2,290,015 | +0.11(+0.36%) |
Aug 26, 2003 | 29.26 | 29.49 | 29.09 | 29.48 | 2,356,446 | +0.02(+0.06%) |
Aug 25, 2003 | 29.18 | 29.47 | 29.12 | 29.47 | 2,954,671 | +0.29(+0.99%) |
Aug 22, 2003 | 29.82 | 29.91 | 29.12 | 29.18 | 2,200,076 | -0.65(-2.17%) |
Aug 21, 2003 | 29.55 | 30.03 | 29.50 | 29.82 | 2,922,307 | +0.32(+1.07%) |
Aug 20, 2003 | 29.56 | 29.86 | 29.49 | 29.51 | 2,357,809 | -0.07(-0.24%) |
Aug 19, 2003 | 29.38 | 29.62 | 29.32 | 29.58 | 2,850,084 | +0.18(+0.62%) |
Aug 18, 2003 | 29.42 | 29.53 | 29.30 | 29.39 | 2,170,267 | -0.10(-0.34%) |
Aug 15, 2003 | 29.51 | 29.59 | 29.24 | 29.49 | 1,927,196 | -0.01(-0.04%) |
Aug 14, 2003 | 28.91 | 29.51 | 28.80 | 29.51 | 5,119,318 | +0.79(+2.76%) |
Aug 13, 2003 | 28.73 | 28.76 | 28.43 | 28.71 | 2,474,320 | +0.18(+0.64%) |
Aug 12, 2003 | 28.64 | 28.77 | 28.33 | 28.53 | 2,432,757 | +0.13(+0.45%) |
Aug 11, 2003 | 28.34 | 28.58 | 28.18 | 28.40 | 1,863,149 | -0.05(-0.16%) |
Aug 08, 2003 | 28.33 | 28.48 | 28.06 | 28.45 | 2,461,544 | +0.20(+0.71%) |
Aug 07, 2003 | 28.19 | 28.41 | 28.13 | 28.25 | 2,789,444 | +0.07(+0.25%) |
Aug 06, 2003 | 28.06 | 28.50 | 27.95 | 28.18 | 2,628,304 | -0.02(-0.08%) |
Aug 05, 2003 | 28.20 | 28.47 | 28.03 | 28.20 | 2,286,778 | -0.05(-0.19%) |
Aug 04, 2003 | 27.89 | 28.47 | 27.62 | 28.26 | 3,196,720 | +0.44(+1.58%) |
Aug 01, 2003 | 28.24 | 28.27 | 27.67 | 27.82 | 5,303,963 | -0.60(-2.11%) |
Jul 31, 2003 | 28.77 | 28.85 | 28.30 | 28.41 | 3,430,764 | -0.06(-0.21%) |
Jul 30, 2003 | 28.57 | 28.68 | 28.06 | 28.47 | 3,501,624 | -0.16(-0.55%) |
Jul 29, 2003 | 28.80 | 29.06 | 28.55 | 28.63 | 3,271,839 | -0.11(-0.39%) |
Jul 28, 2003 | 28.96 | 29.07 | 28.53 | 28.74 | 3,744,525 | -0.37(-1.27%) |
Jul 25, 2003 | 29.27 | 29.29 | 28.88 | 29.11 | 3,585,089 | -0.29(-0.98%) |
Jul 24, 2003 | 29.59 | 29.64 | 29.28 | 29.40 | 4,447,167 | -0.13(-0.44%) |
Jul 23, 2003 | 30.03 | 30.12 | 29.24 | 29.53 | 6,374,193 | -0.50(-1.66%) |
Jul 22, 2003 | 29.65 | 30.08 | 29.38 | 30.03 | 2,548,246 | +0.58(+1.97%) |
Jul 21, 2003 | 29.65 | 29.93 | 29.29 | 29.45 | 3,170,829 | -0.26(-0.87%) |
Jul 18, 2003 | 29.65 | 29.81 | 29.53 | 29.71 | 2,665,097 | +0.06(+0.20%) |
Jul 17, 2003 | 30.18 | 30.25 | 29.50 | 29.65 | 4,278,022 | -0.53(-1.75%) |
Jul 16, 2003 | 30.61 | 30.63 | 30.03 | 30.18 | 2,840,545 | -0.22(-0.73%) |
Jul 15, 2003 | 30.69 | 30.79 | 30.26 | 30.40 | 2,424,922 | -0.28(-0.92%) |
Jul 14, 2003 | 30.97 | 31.04 | 30.55 | 30.68 | 1,856,506 | -0.20(-0.65%) |
Jul 11, 2003 | 30.82 | 30.96 | 30.59 | 30.88 | 1,729,434 | +0.06(+0.19%) |
Jul 10, 2003 | 30.70 | 30.97 | 30.60 | 30.82 | 2,243,683 | +0.06(+0.19%) |
Jul 09, 2003 | 30.99 | 31.09 | 30.72 | 30.76 | 3,485,953 | -0.18(-0.57%) |
Jul 08, 2003 | 30.57 | 31.01 | 30.47 | 30.94 | 2,372,458 | +0.15(+0.48%) |
Jul 07, 2003 | 30.63 | 30.86 | 30.59 | 30.79 | 1,786,157 | +0.24(+0.79%) |
Jul 03, 2003 | 30.53 | 30.73 | 30.27 | 30.55 | 1,264,243 | -0.15(-0.48%) |
Jul 02, 2003 | 30.91 | 30.91 | 30.47 | 30.70 | 3,066,753 | +0.02(+0.08%) |
Jul 01, 2003 | 30.69 | 30.79 | 30.26 | 30.67 | 2,078,967 | +0.06(+0.21%) |
Jun 30, 2003 | 30.50 | 30.89 | 30.45 | 30.61 | 3,107,974 | +0.11(+0.35%) |
Jun 27, 2003 | 30.62 | 30.81 | 30.23 | 30.50 | 2,574,137 | +0.02(+0.06%) |
Jun 26, 2003 | 30.60 | 30.70 | 30.33 | 30.49 | 2,719,265 | -0.22(-0.71%) |
Jun 25, 2003 | 31.12 | 31.38 | 30.66 | 30.70 | 4,665,028 | -0.42(-1.34%) |
Jun 24, 2003 | 31.03 | 31.27 | 30.73 | 31.12 | 2,707,852 | +0.09(+0.28%) |
Jun 23, 2003 | 30.77 | 31.11 | 30.50 | 31.03 | 3,165,378 | +0.23(+0.74%) |
Jun 20, 2003 | 30.70 | 30.90 | 30.62 | 30.80 | 5,383,000 | +0.04(+0.13%) |
Jun 19, 2003 | 31.28 | 31.28 | 30.67 | 30.76 | 2,946,665 | -0.32(-1.04%) |
Jun 18, 2003 | 31.41 | 31.41 | 30.92 | 31.09 | 4,143,455 | -0.32(-1.03%) |
Jun 17, 2003 | 31.63 | 31.70 | 31.37 | 31.41 | 2,865,244 | -0.46(-1.44%) |
Jun 16, 2003 | 31.32 | 31.89 | 31.10 | 31.87 | 2,517,074 | +0.80(+2.57%) |
Jun 13, 2003 | 31.75 | 31.81 | 30.99 | 31.07 | 2,920,433 | -0.69(-2.16%) |
Jun 12, 2003 | 31.70 | 31.90 | 31.44 | 31.75 | 2,917,026 | +0.34(+1.08%) |
Jun 11, 2003 | 31.13 | 31.45 | 31.06 | 31.41 | 2,816,187 | +0.28(+0.91%) |
Jun 10, 2003 | 31.10 | 31.24 | 30.96 | 31.13 | 3,150,899 | +0.31(+1.01%) |
Jun 09, 2003 | 30.66 | 30.82 | 30.55 | 30.82 | 2,278,432 | +0.20(+0.65%) |
Jun 06, 2003 | 30.88 | 30.88 | 30.35 | 30.62 | 3,056,021 | +0.11(+0.37%) |
Jun 05, 2003 | 30.74 | 30.80 | 30.25 | 30.51 | 2,868,991 | -0.23(-0.74%) |
Jun 04, 2003 | 30.62 | 30.92 | 30.43 | 30.74 | 3,701,430 | +0.01(+0.04%) |
Jun 03, 2003 | 30.57 | 30.79 | 30.52 | 30.73 | 2,573,967 | +0.17(+0.56%) |
Jun 02, 2003 | 30.82 | 30.85 | 30.48 | 30.56 | 2,949,561 | +0.07(+0.23%) |
May 30, 2003 | 30.45 | 30.76 | 30.38 | 30.49 | 3,257,190 | +0.04(+0.12%) |
May 29, 2003 | 30.47 | 30.74 | 30.30 | 30.45 | 3,974,310 | +0.18(+0.60%) |
May 28, 2003 | 30.25 | 30.47 | 30.13 | 30.27 | 3,210,688 | +0.26(+0.86%) |
May 27, 2003 | 29.53 | 30.23 | 29.48 | 30.01 | 2,946,154 | +0.28(+0.95%) |
May 23, 2003 | 29.85 | 29.87 | 29.59 | 29.73 | 2,848,891 | -0.12(-0.41%) |
May 22, 2003 | 29.45 | 29.93 | 29.35 | 29.85 | 2,466,314 | +0.40(+1.38%) |
May 21, 2003 | 29.16 | 29.48 | 29.11 | 29.45 | 2,942,918 | +0.29(+0.99%) |
May 20, 2003 | 29.03 | 29.27 | 28.90 | 29.16 | 3,100,309 | +0.04(+0.12%) |
May 19, 2003 | 29.38 | 29.62 | 29.00 | 29.12 | 3,639,597 | -0.40(-1.37%) |
May 16, 2003 | 29.88 | 30.03 | 29.53 | 29.53 | 3,826,287 | -0.43(-1.45%) |
May 15, 2003 | 29.33 | 30.00 | 29.33 | 29.96 | 4,428,429 | +0.63(+2.16%) |
May 14, 2003 | 29.35 | 29.44 | 29.10 | 29.33 | 3,322,940 | +0.10(+0.34%) |
May 13, 2003 | 29.68 | 29.68 | 29.23 | 29.23 | 3,466,194 | -0.26(-0.88%) |
May 12, 2003 | 29.57 | 29.64 | 29.42 | 29.49 | 2,660,328 | -0.08(-0.28%) |
May 09, 2003 | 29.59 | 29.59 | 29.25 | 29.57 | 2,450,472 | +0.22(+0.74%) |
May 08, 2003 | 29.47 | 29.69 | 29.29 | 29.35 | 2,453,198 | -0.34(-1.15%) |
May 07, 2003 | 29.35 | 29.78 | 29.35 | 29.69 | 2,555,570 | +0.26(+0.90%) |
May 06, 2003 | 29.83 | 29.88 | 29.21 | 29.43 | 3,371,146 | -0.27(-0.91%) |
May 05, 2003 | 29.58 | 29.74 | 29.47 | 29.70 | 3,710,798 | +0.11(+0.36%) |
May 02, 2003 | 29.21 | 29.62 | 28.83 | 29.59 | 3,106,441 | +0.38(+1.31%) |
May 01, 2003 | 29.24 | 29.24 | 28.70 | 29.21 | 3,455,292 | -0.01(-0.02%) |
Apr 30, 2003 | 29.56 | 29.56 | 29.18 | 29.22 | 4,410,033 | -0.27(-0.92%) |
Apr 29, 2003 | 29.32 | 29.62 | 29.20 | 29.49 | 3,394,482 | +0.16(+0.54%) |
Apr 28, 2003 | 28.83 | 29.47 | 28.79 | 29.33 | 3,712,331 | +0.45(+1.57%) |
Apr 25, 2003 | 29.06 | 29.19 | 28.80 | 28.88 | 3,672,983 | -0.25(-0.85%) |
Apr 24, 2003 | 29.12 | 29.18 | 28.91 | 29.12 | 3,291,939 | -0.09(-0.30%) |
Apr 23, 2003 | 29.08 | 29.23 | 29.06 | 29.21 | 5,638,676 | -0.08(-0.28%) |
Apr 22, 2003 | 27.83 | 29.35 | 27.82 | 29.29 | 7,355,676 | +1.56(+5.61%) |
Apr 21, 2003 | 27.80 | 27.90 | 27.62 | 27.74 | 2,944,280 | -0.13(-0.48%) |
Apr 17, 2003 | 27.59 | 27.90 | 27.41 | 27.87 | 2,742,260 | +0.25(+0.91%) |
Apr 16, 2003 | 27.96 | 27.99 | 27.58 | 27.62 | 2,889,091 | -0.21(-0.76%) |
Apr 15, 2003 | 27.80 | 27.96 | 27.62 | 27.83 | 3,083,105 | +0.18(+0.64%) |
Apr 14, 2003 | 27.56 | 27.68 | 27.40 | 27.66 | 2,541,262 | +0.35(+1.27%) |
Apr 11, 2003 | 27.39 | 27.59 | 27.22 | 27.31 | 2,039,448 | +0.09(+0.35%) |
Apr 10, 2003 | 27.14 | 27.34 | 27.00 | 27.22 | 2,371,265 | +0.07(+0.26%) |
Apr 09, 2003 | 27.42 | 27.74 | 27.08 | 27.15 | 3,369,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.16 | 27.63 | 27.08 | 27.45 | 3,490,041 | +0.20(+0.73%) |
Apr 07, 2003 | 27.92 | 27.94 | 27.13 | 27.25 | 3,915,544 | +0.08(+0.28%) |
Apr 04, 2003 | 27.09 | 27.21 | 26.98 | 27.17 | 4,055,561 | +0.09(+0.32%) |
Apr 03, 2003 | 27.28 | 27.30 | 26.94 | 27.08 | 2,484,880 | -0.15(-0.56%) |
Apr 02, 2003 | 27.24 | 27.36 | 26.91 | 27.23 | 3,384,943 | +0.49(+1.84%) |
Apr 01, 2003 | 26.95 | 26.98 | 26.52 | 26.74 | 3,280,526 | +0.05(+0.20%) |
Mar 31, 2003 | 26.48 | 26.95 | 26.32 | 26.69 | 2,727,611 | -0.11(-0.42%) |
Mar 28, 2003 | 26.58 | 26.89 | 26.45 | 26.80 | 2,335,324 | +0.15(+0.55%) |
Mar 27, 2003 | 26.07 | 26.99 | 26.07 | 26.65 | 2,995,381 | +0.32(+1.20%) |
Mar 26, 2003 | 26.55 | 26.56 | 26.20 | 26.34 | 2,608,716 | -0.21(-0.80%) |
Mar 25, 2003 | 26.44 | 26.75 | 26.29 | 26.55 | 2,763,382 | +0.10(+0.38%) |
Mar 24, 2003 | 26.64 | 26.65 | 26.29 | 26.45 | 2,596,792 | -0.35(-1.31%) |
Mar 21, 2003 | 26.65 | 26.99 | 26.50 | 26.80 | 4,500,312 | +0.33(+1.24%) |
Mar 20, 2003 | 26.61 | 26.68 | 26.38 | 26.47 | 3,987,256 | -0.21(-0.79%) |
Mar 19, 2003 | 26.85 | 27.02 | 26.51 | 26.68 | 3,764,965 | -0.03(-0.11%) |
Mar 18, 2003 | 26.83 | 26.90 | 26.47 | 26.71 | 3,308,291 | +0.18(+0.66%) |
Mar 17, 2003 | 25.92 | 26.55 | 25.90 | 26.54 | 3,728,684 | +0.64(+2.47%) |
Mar 14, 2003 | 25.95 | 26.07 | 25.67 | 25.90 | 2,917,026 | +0.01(+0.02%) |
Mar 13, 2003 | 25.82 | 26.12 | 25.59 | 25.89 | 3,848,942 | +0.35(+1.36%) |
Mar 12, 2003 | 25.53 | 25.64 | 25.24 | 25.54 | 2,921,966 | -0.05(-0.18%) |
Mar 11, 2003 | 25.38 | 25.83 | 25.37 | 25.59 | 2,883,640 | +0.12(+0.46%) |
Mar 10, 2003 | 25.48 | 25.61 | 25.20 | 25.47 | 3,307,610 | -0.38(-1.45%) |
Mar 07, 2003 | 25.54 | 26.04 | 25.47 | 25.85 | 3,681,670 | -0.22(-0.83%) |
Mar 06, 2003 | 26.01 | 26.10 | 25.79 | 26.07 | 3,979,931 | +0.00(+0.00%) |
Mar 05, 2003 | 26.29 | 26.29 | 25.32 | 26.07 | 5,381,807 | -0.42(-1.60%) |
Mar 04, 2003 | 26.83 | 26.83 | 26.46 | 26.49 | 2,590,149 | -0.22(-0.84%) |
Mar 03, 2003 | 27.01 | 27.05 | 26.68 | 26.71 | 2,624,557 | -0.19(-0.72%) |
Feb 28, 2003 | 27.15 | 27.30 | 26.85 | 26.91 | 3,623,074 | -0.21(-0.78%) |
Feb 27, 2003 | 26.81 | 27.18 | 26.66 | 27.12 | 3,339,633 | +0.36(+1.34%) |
Feb 26, 2003 | 27.03 | 27.25 | 26.72 | 26.76 | 2,717,732 | -0.38(-1.38%) |
Feb 25, 2003 | 26.83 | 27.28 | 26.61 | 27.13 | 2,769,344 | +0.31(+1.16%) |
Feb 24, 2003 | 26.98 | 27.12 | 26.78 | 26.82 | 2,269,744 | -0.17(-0.63%) |
Feb 21, 2003 | 26.95 | 27.30 | 26.69 | 26.99 | 2,626,090 | +0.25(+0.94%) |
Feb 20, 2003 | 26.77 | 26.88 | 26.63 | 26.74 | 3,007,816 | +0.09(+0.33%) |
Feb 19, 2003 | 26.62 | 26.73 | 26.47 | 26.65 | 2,486,413 | +0.22(+0.84%) |
Feb 18, 2003 | 26.15 | 26.52 | 26.15 | 26.43 | 2,134,497 | +0.28(+1.08%) |
Feb 14, 2003 | 26.15 | 26.34 | 25.68 | 26.15 | 3,234,705 | +0.02(+0.07%) |
Feb 13, 2003 | 26.15 | 26.31 | 25.71 | 26.13 | 2,598,666 | -0.09(-0.36%) |
Feb 12, 2003 | 26.37 | 26.41 | 26.01 | 26.22 | 2,179,125 | -0.05(-0.20%) |
Feb 11, 2003 | 26.44 | 26.58 | 26.04 | 26.28 | 2,857,579 | -0.25(-0.93%) |
Feb 10, 2003 | 26.42 | 26.71 | 26.23 | 26.52 | 2,817,379 | +0.11(+0.40%) |
Feb 07, 2003 | 26.58 | 26.65 | 26.12 | 26.42 | 2,732,040 | -0.16(-0.60%) |
Feb 06, 2003 | 26.65 | 26.74 | 26.42 | 26.58 | 3,195,357 | -0.26(-0.98%) |
Feb 05, 2003 | 27.24 | 27.39 | 26.74 | 26.84 | 2,911,916 | -0.37(-1.36%) |
Feb 04, 2003 | 27.33 | 27.33 | 26.86 | 27.21 | 2,608,886 | -0.23(-0.86%) |