Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.34 | 33.58 | 33.17 | 33.45 | 10,920,656 | +0.20(+0.60%) |
Mar 30, 2004 | 33.31 | 33.53 | 33.16 | 33.25 | 8,726,487 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.55 | 33.24 | 33.35 | 9,975,055 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.01 | 33.06 | 8,746,048 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.15 | 32.61 | 33.11 | 14,867,735 | +0.36(+1.11%) |
Mar 24, 2004 | 32.68 | 32.97 | 32.64 | 32.74 | 10,380,530 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.55 | 32.74 | 9,967,474 | +0.10(+0.30%) |
Mar 22, 2004 | 33.01 | 33.01 | 32.48 | 32.64 | 14,111,527 | -0.36(-1.10%) |
Mar 19, 2004 | 33.63 | 33.73 | 32.98 | 33.01 | 15,404,526 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.88 | 33.56 | 33.62 | 9,396,717 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.06 | 33.38 | 33.55 | 11,523,105 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.78 | 33.38 | 33.69 | 9,982,486 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.70 | 33.16 | 33.35 | 11,945,107 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,223,473 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.71 | 14,923,840 | -0.44(-1.27%) |
Mar 10, 2004 | 34.70 | 34.78 | 34.11 | 34.14 | 14,170,514 | -0.59(-1.71%) |
Mar 09, 2004 | 34.98 | 34.99 | 34.66 | 34.73 | 9,740,778 | -0.28(-0.81%) |
Mar 08, 2004 | 35.24 | 35.45 | 34.95 | 35.02 | 8,474,013 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.04 | 10,828,765 | +0.07(+0.19%) |
Mar 04, 2004 | 34.99 | 35.10 | 34.85 | 34.97 | 6,001,743 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.22 | 34.75 | 35.10 | 10,169,453 | +0.23(+0.66%) |
Mar 02, 2004 | 35.30 | 35.41 | 34.83 | 34.87 | 16,240,190 | -0.59(-1.66%) |
Mar 01, 2004 | 35.93 | 35.93 | 35.29 | 35.45 | 10,495,469 | -0.10(-0.28%) |
Feb 27, 2004 | 35.61 | 35.88 | 35.55 | 35.55 | 7,531,900 | -0.04(-0.11%) |
Feb 26, 2004 | 35.40 | 35.80 | 35.40 | 35.59 | 7,525,228 | -0.06(-0.17%) |
Feb 25, 2004 | 35.58 | 35.82 | 35.45 | 35.65 | 11,048,333 | -0.08(-0.22%) |
Feb 24, 2004 | 35.29 | 35.82 | 35.29 | 35.73 | 18,603,586 | +0.75(+2.13%) |
Feb 23, 2004 | 35.28 | 35.28 | 34.81 | 34.99 | 11,240,456 | -0.16(-0.47%) |
Feb 20, 2004 | 35.45 | 35.47 | 35.12 | 35.15 | 10,936,578 | -0.18(-0.50%) |
Feb 19, 2004 | 35.61 | 35.71 | 35.32 | 35.33 | 12,564,236 | -0.21(-0.59%) |
Feb 18, 2004 | 35.68 | 35.76 | 35.49 | 35.54 | 7,165,851 | -0.34(-0.96%) |
Feb 17, 2004 | 35.93 | 36.03 | 35.74 | 35.88 | 7,306,417 | +0.12(+0.33%) |
Feb 13, 2004 | 36.02 | 36.18 | 35.67 | 35.76 | 7,573,751 | -0.24(-0.68%) |
Feb 12, 2004 | 35.93 | 36.21 | 35.82 | 36.01 | 8,740,892 | -0.03(-0.09%) |
Feb 11, 2004 | 35.80 | 36.17 | 35.61 | 36.04 | 11,073,050 | +0.15(+0.40%) |
Feb 10, 2004 | 35.68 | 36.04 | 35.66 | 35.90 | 8,622,313 | +0.21(+0.59%) |
Feb 09, 2004 | 35.76 | 35.81 | 35.36 | 35.68 | 9,207,020 | -0.03(-0.07%) |
Feb 06, 2004 | 35.93 | 36.04 | 35.66 | 35.71 | 10,012,661 | -0.23(-0.64%) |
Feb 05, 2004 | 35.97 | 36.17 | 35.85 | 35.94 | 10,824,216 | +0.01(+0.04%) |
Feb 04, 2004 | 35.60 | 36.15 | 35.51 | 35.93 | 14,309,412 | +0.42(+1.19%) |
Feb 03, 2004 | 35.38 | 35.55 | 35.22 | 35.51 | 7,653,967 | +0.20(+0.58%) |
Feb 02, 2004 | 35.22 | 35.54 | 34.99 | 35.30 | 10,628,757 | +0.07(+0.21%) |
Jan 30, 2004 | 35.49 | 35.56 | 35.18 | 35.23 | 9,997,194 | -0.31(-0.87%) |
Jan 29, 2004 | 35.08 | 35.64 | 34.97 | 35.54 | 11,663,823 | +0.48(+1.37%) |
Jan 28, 2004 | 35.22 | 35.36 | 35.02 | 35.06 | 12,709,048 | -0.08(-0.23%) |
Jan 27, 2004 | 35.18 | 35.41 | 35.14 | 35.14 | 13,496,190 | -0.15(-0.41%) |
Jan 26, 2004 | 34.95 | 35.35 | 34.87 | 35.28 | 12,129,496 | +0.33(+0.94%) |
Jan 23, 2004 | 35.15 | 35.31 | 34.79 | 34.95 | 14,204,329 | -0.03(-0.09%) |
Jan 22, 2004 | 34.72 | 35.09 | 34.70 | 34.99 | 13,485,727 | +0.32(+0.93%) |
Jan 21, 2004 | 33.97 | 34.72 | 33.96 | 34.66 | 16,808,066 | +0.70(+2.06%) |
Jan 20, 2004 | 33.50 | 34.26 | 33.50 | 33.96 | 21,264,490 | +0.69(+2.08%) |
Jan 16, 2004 | 33.96 | 33.96 | 33.26 | 33.27 | 23,297,318 | -0.92(-2.68%) |
Jan 15, 2004 | 34.34 | 34.79 | 34.07 | 34.19 | 10,784,942 | -0.11(-0.31%) |
Jan 14, 2004 | 34.41 | 34.56 | 34.22 | 34.29 | 9,720,762 | -0.16(-0.48%) |
Jan 13, 2004 | 34.56 | 34.79 | 34.32 | 34.46 | 11,225,292 | -0.09(-0.27%) |
Jan 12, 2004 | 33.96 | 34.62 | 33.95 | 34.55 | 15,860,343 | +0.65(+1.93%) |
Jan 09, 2004 | 34.23 | 34.23 | 33.89 | 33.90 | 9,746,085 | -0.39(-1.13%) |
Jan 08, 2004 | 34.13 | 34.29 | 33.96 | 34.29 | 9,803,101 | +0.16(+0.46%) |
Jan 07, 2004 | 34.06 | 34.15 | 33.94 | 34.13 | 11,037,871 | +0.01(+0.04%) |
Jan 06, 2004 | 34.10 | 34.35 | 34.00 | 34.11 | 11,066,378 | -0.15(-0.44%) |
Jan 05, 2004 | 34.29 | 34.35 | 33.96 | 34.27 | 12,788,657 | +0.20(+0.58%) |
Jan 02, 2004 | 34.07 | 34.35 | 33.90 | 34.07 | 9,801,129 | +0.00(+0.00%) |
Dec 31, 2003 | 33.82 | 34.12 | 33.77 | 34.07 | 8,462,640 | +0.19(+0.56%) |
Dec 30, 2003 | 33.80 | 34.04 | 33.63 | 33.88 | 8,918,912 | +0.08(+0.23%) |
Dec 29, 2003 | 33.53 | 33.80 | 33.46 | 33.80 | 9,991,584 | +0.42(+1.24%) |
Dec 26, 2003 | 33.34 | 33.44 | 33.30 | 33.38 | 1,940,331 | -0.07(-0.22%) |
Dec 24, 2003 | 33.34 | 33.46 | 33.17 | 33.46 | 4,523,446 | +0.12(+0.36%) |
Dec 23, 2003 | 33.13 | 33.48 | 33.11 | 33.34 | 12,281,739 | +0.05(+0.14%) |
Dec 22, 2003 | 33.03 | 33.29 | 32.90 | 33.29 | 11,713,105 | +0.25(+0.76%) |
Dec 19, 2003 | 33.11 | 33.11 | 32.90 | 33.04 | 18,390,992 | +0.09(+0.26%) |
Dec 18, 2003 | 32.45 | 32.95 | 32.45 | 32.95 | 14,347,624 | +0.41(+1.26%) |
Dec 17, 2003 | 32.51 | 32.66 | 32.40 | 32.55 | 11,899,010 | -0.05(-0.14%) |
Dec 16, 2003 | 32.53 | 32.80 | 32.39 | 32.59 | 16,136,471 | -0.03(-0.08%) |
Dec 15, 2003 | 33.04 | 33.04 | 32.48 | 32.62 | 18,783,426 | +0.05(+0.14%) |
Dec 12, 2003 | 32.18 | 32.87 | 32.18 | 32.57 | 16,565,297 | -0.40(-1.22%) |
Dec 11, 2003 | 32.91 | 33.13 | 32.91 | 32.97 | 11,426,816 | -0.16(-0.50%) |
Dec 10, 2003 | 32.98 | 33.17 | 32.91 | 33.14 | 12,345,274 | +0.16(+0.48%) |
Dec 09, 2003 | 33.07 | 33.15 | 32.87 | 32.98 | 16,152,545 | +0.11(+0.32%) |
Dec 08, 2003 | 32.55 | 33.16 | 32.51 | 32.87 | 16,780,166 | +0.45(+1.40%) |
Dec 05, 2003 | 32.70 | 32.77 | 32.31 | 32.42 | 10,733,992 | -0.11(-0.34%) |
Dec 04, 2003 | 32.49 | 32.68 | 32.39 | 32.53 | 11,999,999 | +0.11(+0.35%) |
Dec 03, 2003 | 32.45 | 32.61 | 32.32 | 32.42 | 15,265,172 | +0.14(+0.43%) |
Dec 02, 2003 | 32.64 | 32.64 | 32.27 | 32.28 | 17,051,896 | -0.36(-1.11%) |
Dec 01, 2003 | 33.17 | 33.17 | 32.51 | 32.64 | 16,173,622 | +0.13(+0.41%) |
Nov 28, 2003 | 32.48 | 32.68 | 32.45 | 32.51 | 8,288,866 | -0.26(-0.80%) |
Nov 26, 2003 | 33.45 | 33.45 | 32.45 | 32.78 | 24,642,782 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.26 | 33.43 | 17,429,318 | -0.52(-1.53%) |
Nov 24, 2003 | 33.06 | 33.96 | 33.06 | 33.95 | 12,053,072 | +0.40(+1.18%) |
Nov 21, 2003 | 33.96 | 33.96 | 33.37 | 33.55 | 11,798,476 | -0.40(-1.18%) |
Nov 20, 2003 | 34.33 | 34.46 | 33.88 | 33.96 | 9,128,625 | -0.51(-1.47%) |
Nov 19, 2003 | 34.23 | 34.62 | 34.23 | 34.46 | 9,881,951 | +0.21(+0.62%) |
Nov 18, 2003 | 34.25 | 34.88 | 34.08 | 34.25 | 16,030,781 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.08 | 10,344,440 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.59 | 33.36 | 34.37 | 32,537,850 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.42 | 32.49 | 33.20 | 16,856,438 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,396,527 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.37 | 9,776,109 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.83 | 32.14 | 9,152,735 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.84 | 32.15 | 32.19 | 9,673,907 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.48 | 32.15 | 32.43 | 10,467,417 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.16 | 32.41 | 11,243,185 | +0.00(+0.00%) |
Nov 04, 2003 | 32.55 | 32.75 | 32.31 | 32.41 | 11,657,151 | -0.42(-1.27%) |
Nov 03, 2003 | 33.03 | 33.11 | 32.80 | 32.83 | 10,413,889 | -0.36(-1.09%) |
Oct 31, 2003 | 32.71 | 33.19 | 32.70 | 33.19 | 15,603,775 | +0.56(+1.72%) |
Oct 30, 2003 | 32.63 | 32.93 | 32.51 | 32.63 | 16,200,310 | +0.00(+0.00%) |
Oct 29, 2003 | 33.30 | 33.34 | 31.69 | 32.63 | 42,326,092 | -0.70(-2.10%) |
Oct 28, 2003 | 32.97 | 33.34 | 32.87 | 33.33 | 10,388,263 | +0.41(+1.24%) |
Oct 27, 2003 | 33.20 | 33.42 | 32.83 | 32.92 | 7,937,829 | -0.28(-0.85%) |
Oct 24, 2003 | 33.18 | 33.20 | 32.74 | 33.20 | 10,712,157 | +0.03(+0.10%) |
Oct 23, 2003 | 32.94 | 33.27 | 32.92 | 33.17 | 10,219,037 | +0.26(+0.78%) |
Oct 22, 2003 | 33.11 | 33.43 | 32.81 | 32.91 | 11,730,391 | -0.62(-1.85%) |
Oct 21, 2003 | 33.40 | 33.65 | 33.34 | 33.53 | 10,852,268 | +0.15(+0.43%) |
Oct 20, 2003 | 33.37 | 33.49 | 33.21 | 33.39 | 7,641,987 | +0.15(+0.44%) |
Oct 17, 2003 | 33.54 | 33.56 | 33.15 | 33.24 | 11,141,438 | -0.18(-0.55%) |
Oct 16, 2003 | 33.30 | 33.47 | 33.18 | 33.43 | 9,908,942 | +0.13(+0.38%) |
Oct 15, 2003 | 33.70 | 33.73 | 33.17 | 33.30 | 18,924,446 | -0.28(-0.84%) |
Oct 14, 2003 | 33.39 | 33.62 | 33.24 | 33.59 | 22,060,730 | +0.75(+2.29%) |
Oct 13, 2003 | 32.78 | 32.88 | 32.64 | 32.84 | 8,107,812 | +0.36(+1.12%) |
Oct 10, 2003 | 32.57 | 32.57 | 32.36 | 32.47 | 10,243,299 | -0.10(-0.30%) |
Oct 09, 2003 | 33.11 | 33.13 | 32.43 | 32.57 | 16,371,659 | -0.26(-0.78%) |
Oct 08, 2003 | 33.01 | 33.04 | 32.71 | 32.83 | 9,836,460 | -0.21(-0.64%) |
Oct 07, 2003 | 33.00 | 33.12 | 32.84 | 33.04 | 10,804,048 | -0.04(-0.12%) |
Oct 06, 2003 | 33.05 | 33.26 | 32.82 | 33.08 | 8,701,618 | +0.03(+0.10%) |
Oct 03, 2003 | 33.46 | 33.60 | 32.97 | 33.05 | 10,434,360 | -0.13(-0.38%) |
Oct 02, 2003 | 33.23 | 33.23 | 32.94 | 33.17 | 9,800,826 | +0.02(+0.06%) |
Oct 01, 2003 | 32.78 | 33.15 | 32.58 | 33.15 | 14,263,770 | +0.49(+1.51%) |
Sep 30, 2003 | 32.78 | 32.85 | 32.50 | 32.66 | 13,157,284 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.40 | 32.88 | 12,670,078 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.74 | 32.37 | 32.43 | 11,854,429 | -0.23(-0.71%) |
Sep 25, 2003 | 32.62 | 32.91 | 32.61 | 32.66 | 10,550,362 | +0.05(+0.16%) |
Sep 24, 2003 | 32.99 | 32.99 | 32.58 | 32.61 | 14,510,026 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.99 | 10,721,862 | -0.11(-0.32%) |
Sep 22, 2003 | 33.04 | 33.10 | 32.85 | 33.09 | 10,050,418 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.07 | 33.18 | 14,754,160 | -0.28(-0.85%) |
Sep 18, 2003 | 33.11 | 33.57 | 33.09 | 33.46 | 12,046,400 | +0.34(+1.04%) |
Sep 17, 2003 | 33.39 | 33.52 | 33.04 | 33.12 | 13,693,923 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,769,551 | +0.01(+0.02%) |
Sep 15, 2003 | 33.66 | 34.56 | 33.07 | 33.53 | 33,080,404 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.32 | 33.88 | 34.05 | 14,703,968 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.46 | 13,368,512 | +0.14(+0.40%) |
Sep 10, 2003 | 33.80 | 34.50 | 33.75 | 34.32 | 19,314,908 | +0.52(+1.54%) |
Sep 09, 2003 | 33.80 | 33.92 | 33.62 | 33.80 | 10,612,684 | -0.03(-0.10%) |
Sep 08, 2003 | 33.62 | 33.95 | 33.57 | 33.83 | 13,992,645 | +0.53(+1.58%) |
Sep 05, 2003 | 33.55 | 33.71 | 33.16 | 33.30 | 9,832,821 | -0.41(-1.21%) |
Sep 04, 2003 | 33.30 | 33.82 | 33.09 | 33.71 | 15,307,934 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,836,688 | +0.16(+0.48%) |
Sep 02, 2003 | 32.83 | 33.06 | 32.58 | 32.97 | 13,258,728 | +0.28(+0.85%) |
Aug 29, 2003 | 32.41 | 32.82 | 32.32 | 32.70 | 13,711,512 | +0.29(+0.90%) |
Aug 28, 2003 | 32.49 | 32.55 | 32.31 | 32.41 | 9,390,803 | -0.08(-0.24%) |
Aug 27, 2003 | 32.52 | 32.69 | 32.45 | 32.49 | 9,741,082 | -0.27(-0.83%) |
Aug 26, 2003 | 32.76 | 32.92 | 32.33 | 32.76 | 11,423,784 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.52 | 32.69 | 8,746,048 | +0.02(+0.06%) |
Aug 22, 2003 | 32.64 | 32.97 | 32.31 | 32.67 | 16,843,550 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.13 | 32.45 | 32.58 | 14,714,280 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,692,748 | -0.02(-0.06%) |
Aug 19, 2003 | 33.57 | 33.57 | 32.80 | 33.01 | 14,406,307 | -0.24(-0.71%) |
Aug 18, 2003 | 33.55 | 33.69 | 33.20 | 33.25 | 8,202,888 | -0.42(-1.23%) |
Aug 15, 2003 | 33.67 | 33.76 | 33.44 | 33.67 | 5,502,103 | +0.03(+0.10%) |
Aug 14, 2003 | 33.70 | 33.83 | 33.44 | 33.63 | 7,822,282 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.91 | 33.38 | 33.63 | 8,998,370 | -0.18(-0.53%) |
Aug 12, 2003 | 34.03 | 34.08 | 33.16 | 33.80 | 13,950,945 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.25 | 33.86 | 34.08 | 6,898,517 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.46 | 33.80 | 34.13 | 8,813,829 | -0.03(-0.10%) |
Aug 07, 2003 | 33.02 | 34.24 | 32.99 | 34.16 | 13,487,850 | +1.05(+3.17%) |
Aug 06, 2003 | 32.97 | 33.49 | 32.78 | 33.11 | 13,925,925 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.47 | 32.83 | 32.83 | 10,555,366 | -0.54(-1.62%) |
Aug 04, 2003 | 33.26 | 33.63 | 32.95 | 33.37 | 11,592,099 | +0.11(+0.34%) |
Aug 01, 2003 | 33.60 | 33.60 | 33.07 | 33.26 | 15,117,782 | -0.90(-2.63%) |
Jul 31, 2003 | 34.03 | 34.72 | 33.82 | 34.15 | 13,826,452 | +0.47(+1.41%) |
Jul 30, 2003 | 33.60 | 33.71 | 33.39 | 33.68 | 10,649,986 | +0.29(+0.87%) |
Jul 29, 2003 | 33.96 | 34.06 | 33.34 | 33.39 | 14,357,936 | -0.55(-1.61%) |
Jul 28, 2003 | 34.13 | 34.25 | 33.82 | 33.94 | 11,613,480 | -0.51(-1.47%) |
Jul 25, 2003 | 33.80 | 34.46 | 33.80 | 34.44 | 8,441,260 | +0.35(+1.03%) |
Jul 24, 2003 | 34.62 | 34.77 | 34.02 | 34.09 | 8,812,312 | -0.33(-0.96%) |
Jul 23, 2003 | 34.27 | 34.56 | 33.78 | 34.42 | 9,778,081 | +0.29(+0.85%) |
Jul 22, 2003 | 33.83 | 34.28 | 33.67 | 34.13 | 9,057,811 | +0.25(+0.74%) |
Jul 21, 2003 | 34.74 | 34.78 | 33.80 | 33.88 | 11,200,424 | -0.90(-2.58%) |
Jul 18, 2003 | 34.59 | 34.79 | 34.19 | 34.78 | 10,781,151 | +0.31(+0.90%) |
Jul 17, 2003 | 34.85 | 34.89 | 34.31 | 34.47 | 10,693,354 | -0.22(-0.63%) |
Jul 16, 2003 | 34.49 | 34.99 | 34.42 | 34.69 | 12,796,997 | +0.03(+0.10%) |
Jul 15, 2003 | 35.58 | 35.74 | 34.64 | 34.66 | 21,597,482 | -0.69(-1.96%) |
Jul 14, 2003 | 35.15 | 35.77 | 34.89 | 35.35 | 18,086,052 | +1.13(+3.32%) |
Jul 11, 2003 | 33.93 | 34.25 | 33.86 | 34.21 | 10,732,779 | +0.42(+1.23%) |
Jul 10, 2003 | 33.90 | 34.29 | 33.77 | 33.80 | 11,435,460 | -0.44(-1.29%) |
Jul 09, 2003 | 34.39 | 34.62 | 34.13 | 34.24 | 16,159,975 | -0.37(-1.07%) |
Jul 08, 2003 | 34.60 | 34.95 | 34.29 | 34.61 | 15,971,795 | -0.33(-0.94%) |
Jul 07, 2003 | 35.10 | 35.40 | 34.69 | 34.94 | 13,106,637 | -0.01(-0.02%) |
Jul 03, 2003 | 34.89 | 35.12 | 34.52 | 34.95 | 8,775,162 | +0.06(+0.17%) |
Jul 02, 2003 | 34.40 | 34.99 | 34.39 | 34.89 | 12,728,003 | +0.32(+0.92%) |
Jul 01, 2003 | 34.09 | 34.71 | 33.96 | 34.57 | 13,797,338 | +0.47(+1.39%) |
Jun 30, 2003 | 34.35 | 34.54 | 34.04 | 34.09 | 15,627,430 | +0.11(+0.31%) |
Jun 27, 2003 | 33.80 | 34.59 | 33.47 | 33.99 | 24,977,746 | -0.50(-1.45%) |
Jun 26, 2003 | 34.44 | 35.52 | 34.42 | 34.49 | 13,418,855 | -0.11(-0.32%) |
Jun 25, 2003 | 34.62 | 35.07 | 34.54 | 34.60 | 9,403,995 | -0.09(-0.25%) |
Jun 24, 2003 | 35.18 | 35.47 | 34.69 | 34.69 | 15,122,483 | -0.49(-1.41%) |
Jun 23, 2003 | 35.68 | 35.84 | 34.85 | 35.18 | 14,509,268 | -0.73(-2.02%) |
Jun 20, 2003 | 36.17 | 36.27 | 35.88 | 35.91 | 14,664,695 | +0.03(+0.07%) |
Jun 19, 2003 | 36.60 | 36.65 | 35.64 | 35.88 | 11,239,698 | -0.36(-0.98%) |
Jun 18, 2003 | 36.11 | 36.40 | 36.02 | 36.24 | 13,225,975 | +0.13(+0.35%) |
Jun 17, 2003 | 35.97 | 36.43 | 35.85 | 36.11 | 16,566,056 | +0.70(+1.97%) |
Jun 16, 2003 | 34.95 | 35.67 | 34.87 | 35.41 | 14,474,089 | +0.75(+2.17%) |
Jun 13, 2003 | 35.25 | 35.48 | 34.56 | 34.66 | 12,096,743 | -0.47(-1.33%) |
Jun 12, 2003 | 35.12 | 35.72 | 35.02 | 35.13 | 15,909,321 | +0.18(+0.51%) |
Jun 11, 2003 | 34.90 | 34.95 | 34.36 | 34.95 | 15,791,045 | +0.24(+0.68%) |
Jun 10, 2003 | 34.81 | 34.85 | 34.23 | 34.71 | 13,442,662 | -0.05(-0.15%) |
Jun 09, 2003 | 34.62 | 35.03 | 34.35 | 34.77 | 12,157,549 | -0.02(-0.06%) |
Jun 06, 2003 | 35.12 | 35.23 | 34.49 | 34.79 | 23,947,684 | +0.48(+1.40%) |
Jun 05, 2003 | 34.62 | 35.12 | 34.05 | 34.31 | 32,220,022 | -1.35(-3.77%) |
Jun 04, 2003 | 35.60 | 35.90 | 35.22 | 35.65 | 14,044,656 | +0.14(+0.39%) |
Jun 03, 2003 | 35.10 | 35.68 | 35.10 | 35.51 | 11,487,319 | +0.42(+1.18%) |
Jun 02, 2003 | 35.84 | 36.04 | 35.04 | 35.10 | 14,645,740 | -0.75(-2.08%) |
May 30, 2003 | 35.31 | 35.88 | 35.18 | 35.84 | 12,253,383 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.10 | 35.21 | 14,190,530 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.39 | 11,882,633 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.35 | 34.66 | 35.23 | 14,098,942 | +0.22(+0.62%) |
May 23, 2003 | 35.13 | 35.21 | 34.69 | 35.01 | 11,160,999 | -0.19(-0.54%) |
May 22, 2003 | 35.25 | 35.57 | 35.10 | 35.20 | 12,668,713 | -0.05(-0.13%) |
May 21, 2003 | 35.68 | 35.83 | 35.07 | 35.25 | 15,093,369 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.37 | 35.17 | 35.61 | 15,267,599 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.84 | 35.61 | 36.03 | 20,591,530 | -0.93(-2.52%) |
May 16, 2003 | 36.41 | 37.10 | 36.41 | 36.96 | 9,874,218 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.43 | 36.56 | 7,632,434 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.28 | 36.50 | 11,382,842 | -0.10(-0.27%) |
May 13, 2003 | 36.93 | 36.93 | 36.37 | 36.60 | 12,130,710 | -0.44(-1.18%) |
May 12, 2003 | 36.99 | 37.08 | 36.63 | 37.04 | 11,946,169 | -0.12(-0.32%) |
May 09, 2003 | 36.67 | 37.29 | 36.67 | 37.15 | 8,800,182 | -0.07(-0.18%) |
May 08, 2003 | 37.60 | 37.60 | 36.96 | 37.22 | 6,983,585 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.23 | 37.60 | 11,723,871 | +0.32(+0.87%) |
May 06, 2003 | 37.40 | 37.59 | 37.19 | 37.27 | 9,822,358 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.70 | 37.10 | 37.23 | 8,840,517 | -0.12(-0.32%) |
May 02, 2003 | 36.90 | 37.43 | 36.63 | 37.35 | 9,534,554 | +0.21(+0.57%) |
May 01, 2003 | 37.17 | 37.43 | 36.61 | 37.14 | 9,279,199 | -0.03(-0.07%) |
Apr 30, 2003 | 37.15 | 37.48 | 37.04 | 37.17 | 10,535,653 | -0.35(-0.93%) |
Apr 29, 2003 | 37.49 | 37.73 | 37.26 | 37.52 | 8,897,228 | -0.08(-0.21%) |
Apr 28, 2003 | 37.13 | 37.81 | 37.06 | 37.60 | 6,612,987 | +0.53(+1.42%) |
Apr 25, 2003 | 37.92 | 38.03 | 36.80 | 37.07 | 12,686,000 | -0.85(-2.24%) |
Apr 24, 2003 | 37.86 | 38.16 | 37.18 | 37.92 | 18,657,870 | +0.46(+1.23%) |
Apr 23, 2003 | 37.06 | 37.59 | 36.96 | 37.46 | 9,818,112 | +0.47(+1.27%) |
Apr 22, 2003 | 36.11 | 37.19 | 36.09 | 36.99 | 11,159,331 | +0.48(+1.32%) |
Apr 21, 2003 | 36.61 | 36.86 | 36.30 | 36.51 | 8,198,036 | +0.23(+0.64%) |
Apr 17, 2003 | 35.94 | 36.56 | 35.94 | 36.28 | 11,607,566 | +0.41(+1.14%) |
Apr 16, 2003 | 36.92 | 37.06 | 35.58 | 35.87 | 22,529,436 | -1.05(-2.84%) |
Apr 15, 2003 | 37.26 | 37.72 | 36.60 | 36.92 | 19,942,984 | -1.19(-3.12%) |
Apr 14, 2003 | 37.85 | 38.24 | 37.75 | 38.10 | 7,471,549 | +0.26(+0.70%) |
Apr 11, 2003 | 38.06 | 38.34 | 37.81 | 37.84 | 8,944,539 | +0.11(+0.30%) |
Apr 10, 2003 | 38.06 | 38.06 | 37.40 | 37.73 | 10,027,370 | -0.03(-0.09%) |
Apr 09, 2003 | 37.60 | 38.32 | 37.60 | 37.76 | 9,266,765 | -0.16(-0.42%) |
Apr 08, 2003 | 37.97 | 38.25 | 37.72 | 37.92 | 8,218,810 | +0.11(+0.30%) |
Apr 07, 2003 | 38.14 | 38.96 | 37.72 | 37.81 | 10,956,594 | -0.34(-0.88%) |
Apr 04, 2003 | 37.93 | 38.25 | 37.82 | 38.14 | 10,232,836 | +0.25(+0.66%) |
Apr 03, 2003 | 38.20 | 38.51 | 37.75 | 37.89 | 11,256,681 | -0.63(-1.63%) |
Apr 02, 2003 | 38.43 | 38.70 | 38.10 | 38.52 | 12,813,829 | -0.01(-0.02%) |