Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.80 | 35.95 | 35.46 | 35.93 | 2,151,950 | +0.44(+1.24%) |
Apr 29, 2004 | 35.22 | 35.90 | 35.18 | 35.49 | 1,722,535 | +0.20(+0.58%) |
Apr 28, 2004 | 35.68 | 35.69 | 35.20 | 35.29 | 1,329,915 | -0.41(-1.14%) |
Apr 27, 2004 | 35.70 | 36.14 | 35.62 | 35.70 | 1,259,429 | +0.24(+0.67%) |
Apr 26, 2004 | 35.71 | 35.85 | 35.26 | 35.46 | 1,504,577 | -0.06(-0.17%) |
Apr 23, 2004 | 35.45 | 35.56 | 35.12 | 35.52 | 1,157,617 | -0.03(-0.10%) |
Apr 22, 2004 | 34.87 | 35.83 | 34.75 | 35.56 | 1,874,146 | +1.04(+3.00%) |
Apr 21, 2004 | 34.51 | 34.97 | 34.31 | 34.52 | 2,282,873 | +0.01(+0.04%) |
Apr 20, 2004 | 34.74 | 35.01 | 34.51 | 34.51 | 1,748,690 | -0.05(-0.14%) |
Apr 19, 2004 | 35.05 | 35.06 | 34.42 | 34.55 | 1,131,462 | -0.60(-1.69%) |
Apr 16, 2004 | 35.16 | 35.27 | 34.83 | 35.15 | 1,876,510 | +0.34(+0.97%) |
Apr 15, 2004 | 35.17 | 35.17 | 34.34 | 34.81 | 2,606,929 | -0.32(-0.91%) |
Apr 14, 2004 | 35.86 | 35.93 | 34.92 | 35.13 | 2,026,791 | -0.96(-2.66%) |
Apr 13, 2004 | 37.05 | 37.11 | 36.00 | 36.09 | 1,191,604 | -0.94(-2.54%) |
Apr 12, 2004 | 36.98 | 37.21 | 36.83 | 37.03 | 645,156 | -0.12(-0.31%) |
Apr 08, 2004 | 37.40 | 37.42 | 37.03 | 37.15 | 897,840 | -0.14(-0.38%) |
Apr 07, 2004 | 37.35 | 37.44 | 37.06 | 37.29 | 738,694 | -0.06(-0.16%) |
Apr 06, 2004 | 37.02 | 37.44 | 36.98 | 37.35 | 796,767 | +0.17(+0.46%) |
Apr 05, 2004 | 37.15 | 37.21 | 36.87 | 37.18 | 1,421,384 | +0.03(+0.07%) |
Apr 02, 2004 | 37.69 | 37.73 | 36.79 | 37.15 | 2,156,088 | -0.53(-1.42%) |
Apr 01, 2004 | 37.46 | 37.76 | 37.46 | 37.69 | 1,283,516 | +0.18(+0.49%) |
Mar 31, 2004 | 37.71 | 37.73 | 37.42 | 37.50 | 1,166,483 | -0.25(-0.66%) |
Mar 30, 2004 | 37.75 | 37.88 | 37.62 | 37.76 | 848,486 | +0.01(+0.02%) |
Mar 29, 2004 | 37.54 | 37.97 | 37.54 | 37.75 | 875,675 | +0.31(+0.83%) |
Mar 26, 2004 | 37.59 | 37.72 | 37.44 | 37.44 | 732,340 | -0.30(-0.81%) |
Mar 25, 2004 | 37.52 | 37.80 | 37.28 | 37.74 | 990,343 | +0.53(+1.44%) |
Mar 24, 2004 | 37.58 | 37.60 | 37.11 | 37.21 | 1,253,371 | -0.32(-0.85%) |
Mar 23, 2004 | 37.63 | 37.93 | 37.52 | 37.52 | 1,436,456 | +0.09(+0.23%) |
Mar 22, 2004 | 37.73 | 37.73 | 37.12 | 37.44 | 1,571,959 | -0.41(-1.09%) |
Mar 19, 2004 | 38.49 | 38.55 | 37.75 | 37.85 | 1,280,708 | -0.72(-1.88%) |
Mar 18, 2004 | 38.83 | 38.83 | 38.18 | 38.57 | 1,466,010 | -0.36(-0.92%) |
Mar 17, 2004 | 38.46 | 39.18 | 38.45 | 38.93 | 1,193,820 | +0.56(+1.46%) |
Mar 16, 2004 | 38.30 | 38.62 | 38.06 | 38.37 | 1,022,261 | +0.23(+0.60%) |
Mar 15, 2004 | 38.53 | 38.59 | 37.53 | 38.14 | 1,195,741 | -0.52(-1.35%) |
Mar 12, 2004 | 38.30 | 38.89 | 38.26 | 38.66 | 1,330,802 | +0.44(+1.15%) |
Mar 11, 2004 | 38.92 | 39.18 | 38.19 | 38.22 | 1,546,839 | -0.70(-1.79%) |
Mar 10, 2004 | 39.60 | 39.67 | 38.81 | 38.92 | 970,099 | -0.65(-1.64%) |
Mar 09, 2004 | 39.64 | 39.68 | 39.29 | 39.57 | 1,538,268 | -0.07(-0.17%) |
Mar 08, 2004 | 39.59 | 39.87 | 39.57 | 39.64 | 803,416 | -0.09(-0.22%) |
Mar 05, 2004 | 39.33 | 40.06 | 39.25 | 39.72 | 1,194,707 | +0.34(+0.86%) |
Mar 04, 2004 | 39.25 | 39.56 | 39.25 | 39.39 | 914,686 | +0.14(+0.34%) |
Mar 03, 2004 | 39.18 | 39.42 | 39.09 | 39.25 | 1,136,191 | +0.10(+0.26%) |
Mar 02, 2004 | 39.42 | 39.50 | 39.03 | 39.15 | 1,460,838 | -0.43(-1.08%) |
Mar 01, 2004 | 39.68 | 40.46 | 39.52 | 39.58 | 1,817,994 | -0.09(-0.24%) |
Feb 27, 2004 | 38.45 | 39.70 | 38.45 | 39.67 | 2,146,779 | +0.65(+1.67%) |
Feb 26, 2004 | 38.64 | 39.10 | 38.54 | 39.02 | 1,481,821 | +0.35(+0.91%) |
Feb 25, 2004 | 38.68 | 38.84 | 38.48 | 38.67 | 1,121,709 | +0.14(+0.37%) |
Feb 24, 2004 | 38.88 | 39.07 | 38.27 | 38.53 | 1,554,375 | -0.35(-0.91%) |
Feb 23, 2004 | 38.44 | 39.59 | 38.39 | 38.88 | 2,642,394 | +0.64(+1.66%) |
Feb 20, 2004 | 38.19 | 38.40 | 37.89 | 38.24 | 1,131,314 | +0.05(+0.14%) |
Feb 19, 2004 | 38.48 | 38.54 | 38.16 | 38.19 | 1,832,327 | -0.22(-0.58%) |
Feb 18, 2004 | 38.74 | 38.75 | 38.32 | 38.41 | 876,709 | -0.28(-0.73%) |
Feb 17, 2004 | 39.03 | 39.09 | 38.61 | 38.70 | 1,214,360 | +0.01(+0.02%) |
Feb 13, 2004 | 38.61 | 39.09 | 38.60 | 38.69 | 784,945 | -0.09(-0.24%) |
Feb 12, 2004 | 38.82 | 38.82 | 38.55 | 38.78 | 744,161 | -0.03(-0.09%) |
Feb 11, 2004 | 38.34 | 38.91 | 38.30 | 38.82 | 1,453,154 | +0.35(+0.90%) |
Feb 10, 2004 | 38.19 | 38.52 | 38.10 | 38.47 | 1,317,946 | +0.28(+0.73%) |
Feb 09, 2004 | 38.29 | 38.41 | 38.05 | 38.19 | 966,700 | -0.18(-0.48%) |
Feb 06, 2004 | 38.00 | 38.51 | 37.99 | 38.38 | 1,226,773 | +0.49(+1.29%) |
Feb 05, 2004 | 37.84 | 38.00 | 37.52 | 37.89 | 1,485,515 | +0.04(+0.11%) |
Feb 04, 2004 | 37.63 | 38.24 | 37.63 | 37.85 | 1,843,262 | +0.12(+0.31%) |
Feb 03, 2004 | 38.30 | 38.30 | 37.69 | 37.73 | 1,487,140 | -0.50(-1.31%) |
Feb 02, 2004 | 38.21 | 38.59 | 38.00 | 38.24 | 1,351,341 | -0.01(-0.02%) |
Jan 30, 2004 | 37.86 | 38.34 | 37.84 | 38.24 | 1,223,078 | +0.11(+0.28%) |
Jan 29, 2004 | 38.07 | 38.17 | 37.78 | 38.13 | 2,406,260 | +0.07(+0.18%) |
Jan 28, 2004 | 37.97 | 38.47 | 37.97 | 38.07 | 2,995,708 | +0.17(+0.45%) |
Jan 27, 2004 | 37.92 | 38.13 | 37.78 | 37.90 | 1,628,111 | -0.02(-0.05%) |
Jan 26, 2004 | 37.40 | 37.92 | 36.94 | 37.92 | 2,165,988 | +0.48(+1.28%) |
Jan 23, 2004 | 37.29 | 38.02 | 37.15 | 37.44 | 1,718,398 | +0.26(+0.71%) |
Jan 22, 2004 | 37.30 | 37.36 | 37.02 | 37.17 | 1,037,629 | -0.07(-0.18%) |
Jan 21, 2004 | 36.88 | 37.44 | 36.39 | 37.24 | 2,166,579 | +0.37(+0.99%) |
Jan 20, 2004 | 37.16 | 37.19 | 36.75 | 36.88 | 964,631 | -0.28(-0.76%) |
Jan 16, 2004 | 37.04 | 37.17 | 36.79 | 37.16 | 1,333,757 | +0.32(+0.88%) |
Jan 15, 2004 | 36.88 | 37.20 | 36.43 | 36.83 | 3,203,175 | +0.89(+2.49%) |
Jan 14, 2004 | 35.93 | 36.09 | 35.79 | 35.94 | 995,367 | +0.17(+0.47%) |
Jan 13, 2004 | 36.20 | 36.29 | 35.65 | 35.77 | 1,736,869 | -0.57(-1.56%) |
Jan 12, 2004 | 36.35 | 36.48 | 36.20 | 36.34 | 1,716,920 | -0.24(-0.65%) |
Jan 09, 2004 | 36.46 | 36.78 | 36.46 | 36.58 | 918,675 | +0.12(+0.32%) |
Jan 08, 2004 | 36.55 | 36.67 | 36.28 | 36.46 | 1,065,410 | -0.12(-0.31%) |
Jan 07, 2004 | 36.50 | 36.71 | 36.21 | 36.58 | 1,804,695 | -0.11(-0.30%) |
Jan 06, 2004 | 36.37 | 36.77 | 36.37 | 36.69 | 988,865 | +0.30(+0.84%) |
Jan 05, 2004 | 36.95 | 37.05 | 36.07 | 36.38 | 2,715,096 | -0.49(-1.34%) |
Jan 02, 2004 | 37.04 | 37.47 | 36.78 | 36.88 | 1,371,586 | -0.16(-0.44%) |
Dec 31, 2003 | 37.11 | 37.11 | 36.79 | 37.04 | 1,015,168 | -0.02(-0.05%) |
Dec 30, 2003 | 36.84 | 37.07 | 36.81 | 37.06 | 936,260 | +0.15(+0.40%) |
Dec 29, 2003 | 36.54 | 36.91 | 36.46 | 36.91 | 864,297 | +0.32(+0.89%) |
Dec 26, 2003 | 36.50 | 36.61 | 36.44 | 36.58 | 262,436 | +0.09(+0.24%) |
Dec 24, 2003 | 36.50 | 36.54 | 36.37 | 36.50 | 309,574 | -0.03(-0.07%) |
Dec 23, 2003 | 36.58 | 36.72 | 36.33 | 36.52 | 612,352 | +0.19(+0.52%) |
Dec 22, 2003 | 36.20 | 36.42 | 36.10 | 36.33 | 843,757 | +0.09(+0.26%) |
Dec 19, 2003 | 36.43 | 36.54 | 36.16 | 36.24 | 1,554,523 | -0.08(-0.22%) |
Dec 18, 2003 | 36.07 | 36.35 | 36.02 | 36.32 | 974,680 | +0.24(+0.66%) |
Dec 17, 2003 | 36.00 | 36.09 | 35.87 | 36.08 | 980,886 | -0.03(-0.09%) |
Dec 16, 2003 | 35.35 | 36.13 | 35.35 | 36.12 | 1,192,786 | +0.71(+2.01%) |
Dec 15, 2003 | 36.20 | 36.20 | 35.41 | 35.41 | 1,357,548 | -0.50(-1.39%) |
Dec 12, 2003 | 36.15 | 36.15 | 35.77 | 35.91 | 907,297 | -0.19(-0.52%) |
Dec 11, 2003 | 35.78 | 36.24 | 35.78 | 36.10 | 778,148 | +0.41(+1.16%) |
Dec 10, 2003 | 35.84 | 35.87 | 35.58 | 35.68 | 1,112,252 | -0.19(-0.53%) |
Dec 09, 2003 | 36.10 | 36.14 | 35.72 | 35.87 | 1,343,214 | -0.29(-0.80%) |
Dec 08, 2003 | 35.66 | 36.24 | 35.66 | 36.16 | 1,347,795 | +0.39(+1.10%) |
Dec 05, 2003 | 36.16 | 36.27 | 35.85 | 35.77 | 1,241,993 | -0.51(-1.42%) |
Dec 04, 2003 | 36.31 | 36.42 | 36.19 | 36.29 | 1,177,566 | -0.07(-0.19%) |
Dec 03, 2003 | 36.54 | 36.54 | 35.89 | 36.35 | 2,365,476 | -0.40(-1.09%) |
Dec 02, 2003 | 37.11 | 37.15 | 36.74 | 36.75 | 1,603,730 | -0.30(-0.82%) |
Dec 01, 2003 | 36.85 | 37.11 | 36.73 | 37.06 | 1,019,158 | +0.27(+0.74%) |
Nov 28, 2003 | 36.75 | 36.89 | 36.62 | 36.79 | 295,980 | +0.03(+0.09%) |
Nov 26, 2003 | 36.79 | 36.92 | 36.60 | 36.75 | 736,625 | +0.00(+0.00%) |
Nov 25, 2003 | 36.39 | 36.82 | 36.26 | 36.75 | 995,958 | +0.33(+0.91%) |
Nov 24, 2003 | 36.02 | 36.49 | 35.87 | 36.42 | 1,137,077 | +0.45(+1.26%) |
Nov 21, 2003 | 36.07 | 36.13 | 35.85 | 35.97 | 1,010,292 | +0.00(+0.00%) |
Nov 20, 2003 | 36.07 | 36.29 | 35.70 | 35.97 | 1,086,097 | -0.10(-0.28%) |
Nov 19, 2003 | 35.60 | 36.12 | 35.57 | 36.07 | 1,792,578 | -0.01(-0.02%) |
Nov 18, 2003 | 36.35 | 36.36 | 35.99 | 36.08 | 1,251,154 | -0.19(-0.52%) |
Nov 17, 2003 | 36.19 | 36.55 | 36.03 | 36.27 | 1,393,751 | -0.28(-0.78%) |
Nov 14, 2003 | 36.84 | 37.01 | 36.48 | 36.55 | 1,493,494 | -0.41(-1.12%) |
Nov 13, 2003 | 36.81 | 37.00 | 36.62 | 36.96 | 916,163 | +0.08(+0.22%) |
Nov 12, 2003 | 36.94 | 37.00 | 36.73 | 36.88 | 1,116,094 | +0.17(+0.46%) |
Nov 11, 2003 | 36.75 | 36.75 | 36.46 | 36.71 | 605,111 | +0.01(+0.02%) |
Nov 10, 2003 | 37.12 | 37.12 | 36.57 | 36.71 | 1,180,817 | -0.51(-1.38%) |
Nov 07, 2003 | 37.26 | 37.44 | 37.25 | 37.22 | 1,920,693 | -0.02(-0.05%) |
Nov 06, 2003 | 36.75 | 37.24 | 36.10 | 37.24 | 1,507,976 | +0.45(+1.21%) |
Nov 05, 2003 | 36.41 | 36.79 | 36.31 | 36.79 | 1,572,107 | +0.21(+0.57%) |
Nov 04, 2003 | 36.41 | 36.63 | 36.28 | 36.58 | 1,265,698 | +0.04(+0.11%) |
Nov 03, 2003 | 36.31 | 36.47 | 36.29 | 36.54 | 1,314,779 | +0.29(+0.80%) |
Oct 31, 2003 | 36.19 | 36.37 | 36.11 | 36.25 | 1,500,440 | +0.21(+0.58%) |
Oct 30, 2003 | 36.02 | 36.14 | 35.93 | 36.04 | 886,166 | +0.01(+0.02%) |
Oct 29, 2003 | 36.04 | 36.04 | 35.60 | 36.04 | 1,003,051 | +0.00(+0.00%) |
Oct 28, 2003 | 35.80 | 36.06 | 35.80 | 36.04 | 1,771,890 | +0.34(+0.95%) |
Oct 27, 2003 | 34.84 | 37.18 | 34.37 | 35.70 | 5,157,264 | +1.33(+3.86%) |
Oct 24, 2003 | 34.49 | 34.57 | 34.11 | 34.37 | 1,796,420 | -0.12(-0.33%) |
Oct 23, 2003 | 34.36 | 34.60 | 34.18 | 34.49 | 1,871,190 | +0.12(+0.35%) |
Oct 22, 2003 | 34.49 | 34.49 | 34.11 | 34.36 | 1,834,692 | -0.12(-0.35%) |
Oct 21, 2003 | 34.09 | 34.64 | 34.09 | 34.49 | 2,705,047 | +0.41(+1.19%) |
Oct 20, 2003 | 33.83 | 34.13 | 33.71 | 34.08 | 1,880,943 | +0.35(+1.04%) |
Oct 17, 2003 | 33.67 | 33.84 | 33.63 | 33.73 | 2,283,169 | +0.03(+0.08%) |
Oct 16, 2003 | 33.30 | 34.18 | 33.16 | 33.70 | 2,407,590 | +0.40(+1.20%) |
Oct 15, 2003 | 33.93 | 33.93 | 33.24 | 33.30 | 1,237,560 | -0.62(-1.84%) |
Oct 14, 2003 | 33.84 | 33.92 | 33.51 | 33.92 | 817,011 | +0.10(+0.30%) |
Oct 13, 2003 | 33.34 | 33.82 | 33.36 | 33.82 | 1,033,492 | +0.48(+1.44%) |
Oct 10, 2003 | 33.33 | 33.50 | 33.33 | 33.34 | 579,399 | -0.05(-0.16%) |
Oct 09, 2003 | 33.60 | 33.83 | 33.34 | 33.40 | 1,414,143 | +0.20(+0.61%) |
Oct 08, 2003 | 33.61 | 33.46 | 33.07 | 33.19 | 1,156,287 | -0.41(-1.23%) |
Oct 07, 2003 | 33.35 | 33.61 | 33.09 | 33.61 | 1,433,648 | +0.26(+0.77%) |
Oct 06, 2003 | 33.02 | 33.49 | 32.96 | 33.35 | 522,508 | +0.32(+0.96%) |
Oct 03, 2003 | 33.30 | 33.40 | 32.96 | 33.03 | 1,033,935 | +0.14(+0.41%) |
Oct 02, 2003 | 32.77 | 32.92 | 32.59 | 32.90 | 1,073,832 | -0.15(-0.45%) |
Oct 01, 2003 | 32.31 | 33.05 | 32.30 | 33.05 | 1,188,205 | +0.85(+2.63%) |
Sep 30, 2003 | 32.28 | 32.33 | 31.83 | 32.20 | 1,702,291 | -0.05(-0.15%) |
Sep 29, 2003 | 32.14 | 32.47 | 32.08 | 32.25 | 1,089,791 | +0.11(+0.34%) |
Sep 26, 2003 | 31.93 | 32.26 | 31.68 | 32.14 | 2,463,298 | +0.18(+0.55%) |
Sep 25, 2003 | 32.36 | 32.46 | 31.96 | 31.96 | 1,118,606 | -0.35(-1.09%) |
Sep 24, 2003 | 32.46 | 32.56 | 32.29 | 32.31 | 1,066,592 | -0.18(-0.56%) |
Sep 23, 2003 | 32.61 | 32.68 | 32.45 | 32.50 | 1,423,896 | -0.12(-0.37%) |
Sep 22, 2003 | 32.82 | 32.92 | 32.54 | 32.62 | 922,222 | -0.49(-1.47%) |
Sep 19, 2003 | 32.89 | 33.34 | 32.82 | 33.11 | 1,760,364 | +0.24(+0.72%) |
Sep 18, 2003 | 32.25 | 32.88 | 32.25 | 32.87 | 1,862,177 | +0.49(+1.50%) |
Sep 17, 2003 | 32.48 | 32.60 | 32.38 | 32.38 | 879,369 | -0.10(-0.31%) |
Sep 16, 2003 | 32.62 | 32.69 | 32.40 | 32.48 | 1,607,572 | -0.01(-0.04%) |
Sep 15, 2003 | 32.69 | 32.74 | 32.48 | 32.50 | 1,152,150 | -0.19(-0.58%) |
Sep 12, 2003 | 32.55 | 32.79 | 32.31 | 32.69 | 1,151,854 | +0.11(+0.33%) |
Sep 11, 2003 | 32.61 | 32.89 | 32.58 | 32.58 | 1,228,694 | +0.09(+0.29%) |
Sep 10, 2003 | 32.82 | 33.06 | 32.20 | 32.48 | 2,061,959 | -0.34(-1.03%) |
Sep 09, 2003 | 32.86 | 32.97 | 32.69 | 32.82 | 783,763 | -0.20(-0.61%) |
Sep 08, 2003 | 32.77 | 33.06 | 32.64 | 33.02 | 1,062,897 | +0.26(+0.78%) |
Sep 05, 2003 | 32.69 | 33.02 | 32.67 | 32.77 | 1,367,596 | -0.05(-0.16%) |
Sep 04, 2003 | 32.55 | 32.86 | 32.52 | 32.82 | 1,389,613 | +0.27(+0.83%) |
Sep 03, 2003 | 32.56 | 32.58 | 32.26 | 32.55 | 1,475,319 | +0.07(+0.21%) |
Sep 02, 2003 | 32.23 | 32.61 | 32.02 | 32.48 | 1,111,661 | +0.27(+0.84%) |
Aug 29, 2003 | 32.06 | 32.21 | 31.87 | 32.21 | 926,507 | +0.15(+0.46%) |
Aug 28, 2003 | 31.94 | 32.14 | 31.79 | 32.06 | 961,528 | +0.14(+0.45%) |
Aug 27, 2003 | 31.98 | 32.04 | 31.84 | 31.92 | 645,747 | -0.18(-0.57%) |
Aug 26, 2003 | 31.94 | 32.21 | 31.66 | 32.10 | 1,209,927 | +0.05(+0.15%) |
Aug 25, 2003 | 31.84 | 32.06 | 31.41 | 32.06 | 1,525,117 | +0.27(+0.85%) |
Aug 22, 2003 | 32.60 | 32.60 | 31.78 | 31.79 | 1,417,542 | -0.74(-2.29%) |
Aug 21, 2003 | 32.85 | 32.86 | 32.28 | 32.53 | 1,676,432 | -0.31(-0.95%) |
Aug 20, 2003 | 32.81 | 33.15 | 32.77 | 32.84 | 607,180 | -0.07(-0.23%) |
Aug 19, 2003 | 32.89 | 32.98 | 32.62 | 32.92 | 785,832 | +0.07(+0.21%) |
Aug 18, 2003 | 32.68 | 32.86 | 32.59 | 32.85 | 569,942 | +0.16(+0.48%) |
Aug 15, 2003 | 32.84 | 32.86 | 32.54 | 32.69 | 390,256 | -0.05(-0.17%) |
Aug 14, 2003 | 32.86 | 32.86 | 32.37 | 32.75 | 1,320,753 | +0.00(+0.00%) |
Aug 13, 2003 | 33.09 | 33.13 | 32.63 | 32.75 | 720,075 | -0.30(-0.92%) |
Aug 12, 2003 | 32.55 | 33.09 | 32.50 | 33.05 | 1,112,104 | +0.60(+1.83%) |
Aug 11, 2003 | 32.57 | 32.86 | 32.32 | 32.46 | 752,288 | -0.18(-0.54%) |
Aug 08, 2003 | 32.49 | 32.75 | 32.45 | 32.63 | 617,228 | +0.21(+0.65%) |
Aug 07, 2003 | 32.20 | 32.52 | 31.85 | 32.42 | 1,262,089 | +0.22(+0.69%) |
Aug 06, 2003 | 32.05 | 32.50 | 31.82 | 32.20 | 1,071,025 | +0.14(+0.44%) |
Aug 05, 2003 | 32.69 | 32.73 | 32.03 | 32.06 | 1,852,424 | -0.83(-2.53%) |
Aug 04, 2003 | 32.82 | 32.93 | 31.99 | 32.89 | 1,352,080 | +0.07(+0.21%) |
Aug 01, 2003 | 33.16 | 33.19 | 32.77 | 32.82 | 1,221,305 | -0.30(-0.92%) |
Jul 31, 2003 | 33.58 | 33.63 | 33.08 | 33.13 | 1,686,628 | -0.36(-1.07%) |
Jul 30, 2003 | 33.56 | 33.63 | 33.34 | 33.48 | 798,835 | +0.03(+0.08%) |
Jul 29, 2003 | 33.55 | 33.79 | 33.30 | 33.46 | 1,369,221 | -0.13(-0.38%) |
Jul 28, 2003 | 33.82 | 33.82 | 33.44 | 33.59 | 1,169,734 | -0.05(-0.14%) |
Jul 25, 2003 | 33.30 | 33.65 | 33.13 | 33.63 | 1,568,561 | +0.55(+1.66%) |
Jul 24, 2003 | 33.40 | 33.53 | 33.05 | 33.09 | 1,948,621 | +0.02(+0.06%) |
Jul 23, 2003 | 33.06 | 33.08 | 32.72 | 33.07 | 1,165,744 | +0.14(+0.43%) |
Jul 22, 2003 | 32.56 | 33.08 | 32.49 | 32.92 | 1,279,378 | +0.44(+1.35%) |
Jul 21, 2003 | 32.47 | 32.92 | 32.04 | 32.48 | 1,539,746 | +0.01(+0.04%) |
Jul 18, 2003 | 32.14 | 32.63 | 32.03 | 32.47 | 1,134,122 | +0.38(+1.18%) |
Jul 17, 2003 | 32.43 | 32.52 | 31.96 | 32.09 | 1,069,547 | -0.48(-1.47%) |
Jul 16, 2003 | 32.72 | 32.82 | 31.94 | 32.57 | 2,799,324 | -0.08(-0.25%) |
Jul 15, 2003 | 33.36 | 33.36 | 32.59 | 32.65 | 2,133,479 | -0.51(-1.53%) |
Jul 14, 2003 | 33.01 | 33.40 | 32.96 | 33.16 | 1,687,367 | +0.46(+1.41%) |
Jul 11, 2003 | 32.74 | 33.02 | 32.53 | 32.70 | 1,099,248 | -0.04(-0.12%) |
Jul 10, 2003 | 33.11 | 33.11 | 32.31 | 32.74 | 1,269,625 | -0.37(-1.10%) |
Jul 09, 2003 | 33.48 | 33.60 | 32.96 | 33.11 | 1,361,537 | -0.66(-1.96%) |
Jul 08, 2003 | 33.36 | 33.95 | 33.16 | 33.77 | 1,283,959 | +0.31(+0.93%) |
Jul 07, 2003 | 33.16 | 33.63 | 33.16 | 33.46 | 1,042,505 | +0.54(+1.64%) |
Jul 03, 2003 | 33.08 | 33.35 | 32.90 | 32.92 | 756,278 | -0.28(-0.84%) |
Jul 02, 2003 | 33.23 | 33.36 | 33.02 | 33.19 | 1,206,381 | -0.07(-0.20%) |
Jul 01, 2003 | 32.82 | 33.27 | 32.56 | 33.26 | 1,518,763 | +0.23(+0.70%) |
Jun 30, 2003 | 33.16 | 33.67 | 33.03 | 33.03 | 1,655,153 | +0.14(+0.41%) |
Jun 27, 2003 | 33.02 | 33.33 | 32.74 | 32.90 | 1,741,598 | +0.01(+0.02%) |
Jun 26, 2003 | 32.38 | 33.09 | 32.18 | 32.89 | 1,356,218 | +0.36(+1.10%) |
Jun 25, 2003 | 32.81 | 33.36 | 32.53 | 32.53 | 1,812,674 | -0.19(-0.58%) |
Jun 24, 2003 | 32.48 | 33.09 | 32.47 | 32.72 | 1,464,975 | +0.15(+0.46%) |
Jun 23, 2003 | 32.92 | 33.05 | 32.53 | 32.57 | 1,984,085 | -0.25(-0.76%) |
Jun 20, 2003 | 32.48 | 33.16 | 32.46 | 32.82 | 2,145,005 | +0.53(+1.63%) |
Jun 19, 2003 | 32.91 | 32.91 | 32.24 | 32.29 | 1,765,536 | -0.57(-1.73%) |
Jun 18, 2003 | 33.42 | 33.55 | 32.82 | 32.86 | 2,018,072 | -0.55(-1.64%) |
Jun 17, 2003 | 33.74 | 33.74 | 33.19 | 33.41 | 1,314,104 | -0.33(-0.98%) |
Jun 16, 2003 | 33.23 | 33.78 | 33.16 | 33.74 | 1,269,034 | +0.65(+1.96%) |
Jun 13, 2003 | 33.52 | 33.57 | 32.80 | 33.09 | 818,489 | -0.29(-0.87%) |
Jun 12, 2003 | 33.36 | 33.46 | 32.81 | 33.38 | 1,048,859 | +0.11(+0.33%) |
Jun 11, 2003 | 32.58 | 33.27 | 32.50 | 33.27 | 1,288,392 | +0.70(+2.14%) |
Jun 10, 2003 | 32.38 | 32.62 | 32.21 | 32.58 | 1,556,592 | +0.15(+0.46%) |
Jun 09, 2003 | 32.75 | 32.80 | 32.33 | 32.43 | 1,753,715 | -0.63(-1.90%) |
Jun 06, 2003 | 33.71 | 33.91 | 33.02 | 33.06 | 2,283,021 | -0.55(-1.65%) |
Jun 05, 2003 | 33.74 | 33.82 | 33.13 | 33.61 | 1,672,442 | -0.12(-0.36%) |
Jun 04, 2003 | 32.87 | 33.90 | 32.87 | 33.74 | 2,358,383 | +0.78(+2.38%) |
Jun 03, 2003 | 33.16 | 33.17 | 31.94 | 32.95 | 4,372,614 | -0.36(-1.08%) |
Jun 02, 2003 | 33.55 | 33.84 | 33.31 | 33.31 | 1,899,119 | -0.02(-0.06%) |
May 30, 2003 | 32.52 | 33.33 | 32.48 | 33.33 | 2,267,505 | +1.13(+3.51%) |
May 29, 2003 | 32.48 | 32.82 | 32.14 | 32.20 | 1,938,868 | -0.28(-0.88%) |
May 28, 2003 | 32.40 | 32.66 | 32.24 | 32.48 | 1,878,579 | +0.01(+0.04%) |
May 27, 2003 | 32.31 | 32.65 | 31.81 | 32.47 | 2,588,163 | +0.13(+0.40%) |
May 23, 2003 | 31.91 | 32.42 | 31.91 | 32.34 | 1,579,643 | +0.43(+1.36%) |
May 22, 2003 | 31.81 | 32.17 | 31.22 | 31.91 | 1,880,648 | +0.30(+0.94%) |
May 21, 2003 | 31.06 | 31.78 | 30.99 | 31.61 | 1,484,333 | +0.46(+1.48%) |
May 20, 2003 | 31.13 | 31.43 | 30.94 | 31.15 | 1,620,871 | +0.03(+0.11%) |
May 19, 2003 | 32.16 | 32.16 | 31.12 | 31.12 | 1,338,633 | -1.04(-3.24%) |
May 16, 2003 | 31.87 | 32.28 | 31.66 | 32.16 | 1,968,422 | +0.18(+0.57%) |
May 15, 2003 | 31.60 | 32.04 | 31.57 | 31.98 | 1,927,786 | +0.41(+1.29%) |
May 14, 2003 | 31.89 | 32.59 | 31.29 | 31.57 | 2,066,245 | -0.32(-1.00%) |
May 13, 2003 | 30.86 | 32.56 | 30.86 | 31.89 | 6,387,435 | +1.03(+3.33%) |
May 12, 2003 | 30.32 | 31.03 | 30.18 | 30.86 | 1,565,014 | +0.54(+1.79%) |
May 09, 2003 | 30.03 | 30.38 | 29.84 | 30.32 | 985,910 | +0.42(+1.40%) |
May 08, 2003 | 29.74 | 30.04 | 29.68 | 29.90 | 1,966,649 | -0.14(-0.47%) |
May 07, 2003 | 30.22 | 30.25 | 29.78 | 30.04 | 1,386,953 | -0.18(-0.58%) |
May 06, 2003 | 29.98 | 30.53 | 29.78 | 30.22 | 1,893,060 | +0.34(+1.13%) |
May 05, 2003 | 29.89 | 30.12 | 29.77 | 29.88 | 1,216,429 | -0.01(-0.05%) |
May 02, 2003 | 29.39 | 30.09 | 29.34 | 29.89 | 1,755,488 | +0.35(+1.17%) |