Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 43.78 | 44.30 | 43.78 | 44.14 | 55,914 | +0.40(+0.92%) |
Jan 29, 2004 | 44.42 | 44.44 | 43.25 | 43.74 | 31,294 | -0.49(-1.12%) |
Jan 28, 2004 | 44.96 | 45.34 | 44.07 | 44.23 | 27,136 | -0.69(-1.53%) |
Jan 27, 2004 | 45.79 | 45.86 | 44.92 | 44.92 | 31,404 | -0.82(-1.80%) |
Jan 26, 2004 | 45.01 | 45.79 | 44.89 | 45.74 | 29,106 | +0.94(+2.10%) |
Jan 23, 2004 | 45.33 | 45.45 | 44.58 | 44.80 | 27,683 | -0.37(-0.83%) |
Jan 22, 2004 | 45.79 | 45.98 | 45.07 | 45.17 | 24,948 | -0.43(-0.94%) |
Jan 21, 2004 | 45.79 | 45.83 | 45.17 | 45.60 | 55,257 | -0.69(-1.50%) |
Jan 20, 2004 | 46.38 | 46.43 | 45.92 | 46.30 | 217,968 | +0.26(+0.56%) |
Jan 16, 2004 | 45.69 | 46.07 | 45.43 | 46.04 | 43,112 | +0.94(+2.09%) |
Jan 15, 2004 | 44.83 | 45.56 | 44.63 | 45.10 | 22,759 | +0.15(+0.33%) |
Jan 14, 2004 | 44.78 | 45.00 | 44.52 | 44.95 | 22,540 | +0.35(+0.78%) |
Jan 13, 2004 | 45.24 | 45.28 | 44.21 | 44.61 | 68,497 | -0.56(-1.23%) |
Jan 12, 2004 | 44.78 | 45.16 | 44.34 | 45.16 | 22,978 | +0.79(+1.77%) |
Jan 09, 2004 | 44.69 | 45.12 | 44.32 | 44.38 | 47,379 | -0.45(-1.00%) |
Jan 08, 2004 | 44.42 | 44.87 | 44.21 | 44.83 | 44,534 | +0.92(+2.10%) |
Jan 07, 2004 | 43.68 | 43.90 | 43.48 | 43.90 | 94,212 | +0.32(+0.73%) |
Jan 06, 2004 | 43.41 | 43.68 | 43.12 | 43.58 | 47,817 | +0.28(+0.65%) |
Jan 05, 2004 | 42.68 | 43.30 | 42.68 | 43.30 | 48,364 | +1.31(+3.11%) |
Jan 02, 2004 | 42.11 | 42.51 | 41.99 | 41.99 | 34,030 | +0.09(+0.22%) |
Dec 31, 2003 | 42.22 | 42.22 | 41.82 | 41.90 | 101,324 | -0.10(-0.24%) |
Dec 30, 2003 | 42.22 | 42.30 | 42.10 | 42.00 | 11,817 | -0.16(-0.39%) |
Dec 29, 2003 | 41.49 | 42.17 | 41.49 | 42.17 | 23,197 | +0.60(+1.45%) |
Dec 26, 2003 | 41.35 | 41.65 | 41.35 | 41.56 | 9,300 | +0.07(+0.18%) |
Dec 24, 2003 | 41.54 | 41.60 | 41.32 | 41.49 | 8,534 | -0.07(-0.18%) |
Dec 23, 2003 | 41.13 | 41.56 | 41.05 | 41.56 | 21,337 | +0.73(+1.79%) |
Dec 22, 2003 | 40.85 | 41.07 | 40.71 | 40.83 | 19,367 | -0.18(-0.45%) |
Dec 19, 2003 | 41.22 | 41.22 | 40.72 | 41.02 | 53,178 | -0.15(-0.36%) |
Dec 18, 2003 | 40.69 | 41.18 | 40.69 | 41.16 | 18,820 | +0.96(+2.39%) |
Dec 17, 2003 | 40.30 | 40.47 | 39.96 | 40.20 | 32,388 | -0.22(-0.54%) |
Dec 16, 2003 | 40.21 | 40.42 | 39.94 | 40.42 | 18,382 | +0.05(+0.11%) |
Dec 15, 2003 | 41.50 | 41.58 | 40.32 | 40.38 | 77,361 | -0.65(-1.58%) |
Dec 12, 2003 | 40.98 | 41.11 | 40.69 | 41.02 | 36,984 | +0.05(+0.11%) |
Dec 11, 2003 | 40.12 | 40.98 | 40.09 | 40.98 | 6,237 | +0.91(+2.28%) |
Dec 10, 2003 | 39.98 | 39.98 | 39.71 | 40.07 | 16,084 | +0.17(+0.44%) |
Dec 09, 2003 | 41.22 | 41.22 | 39.96 | 39.89 | 31,841 | -1.12(-2.74%) |
Dec 08, 2003 | 40.90 | 41.02 | 40.65 | 41.02 | 14,881 | +0.18(+0.45%) |
Dec 05, 2003 | 40.90 | 41.29 | 40.83 | 40.83 | 18,164 | -0.80(-1.93%) |
Dec 04, 2003 | 41.51 | 41.70 | 41.11 | 41.64 | 31,841 | +0.21(+0.51%) |
Dec 03, 2003 | 42.08 | 42.22 | 41.43 | 41.43 | 22,322 | -0.44(-1.05%) |
Dec 02, 2003 | 41.98 | 42.05 | 41.86 | 41.87 | 52,412 | -0.03(-0.07%) |
Dec 01, 2003 | 41.54 | 41.98 | 41.54 | 41.89 | 23,744 | +0.46(+1.10%) |
Nov 28, 2003 | 41.35 | 41.51 | 41.22 | 41.44 | 7,440 | +0.24(+0.58%) |
Nov 26, 2003 | 41.40 | 41.40 | 41.40 | 41.20 | 30,856 | +0.08(+0.20%) |
Nov 25, 2003 | 41.06 | 41.30 | 41.03 | 41.12 | 33,045 | +0.17(+0.42%) |
Nov 24, 2003 | 40.44 | 40.94 | 40.39 | 40.94 | 18,492 | +1.34(+3.39%) |
Nov 21, 2003 | 39.92 | 39.91 | 39.55 | 39.60 | 452,021 | -0.32(-0.80%) |
Nov 20, 2003 | 39.94 | 40.30 | 39.94 | 39.92 | 107,342 | -0.20(-0.50%) |
Nov 19, 2003 | 39.94 | 40.20 | 39.89 | 40.12 | 20,680 | +0.55(+1.39%) |
Nov 18, 2003 | 40.70 | 40.71 | 39.57 | 39.57 | 291,827 | -0.70(-1.75%) |
Nov 17, 2003 | 39.92 | 40.28 | 39.92 | 40.28 | 14,881 | -0.48(-1.19%) |
Nov 14, 2003 | 41.95 | 41.98 | 40.74 | 40.76 | 16,413 | -1.02(-2.45%) |
Nov 13, 2003 | 41.95 | 41.98 | 41.58 | 41.78 | 23,087 | -0.19(-0.46%) |
Nov 12, 2003 | 41.46 | 41.98 | 41.46 | 41.98 | 18,382 | +1.03(+2.52%) |
Nov 11, 2003 | 40.98 | 41.10 | 40.84 | 40.94 | 13,240 | -0.29(-0.71%) |
Nov 10, 2003 | 41.90 | 41.90 | 41.32 | 41.23 | 17,945 | -0.48(-1.16%) |
Nov 07, 2003 | 42.27 | 42.30 | 42.08 | 41.72 | 281,542 | -0.21(-0.50%) |
Nov 06, 2003 | 41.81 | 42.05 | 41.42 | 41.93 | 18,492 | +0.28(+0.68%) |
Nov 05, 2003 | 41.55 | 41.66 | 40.98 | 41.65 | 30,200 | +0.14(+0.33%) |
Nov 04, 2003 | 41.55 | 41.55 | 41.34 | 41.51 | 32,935 | -0.17(-0.42%) |
Nov 03, 2003 | 41.08 | 41.68 | 41.08 | 41.68 | 148,962 | +0.93(+2.29%) |
Oct 31, 2003 | 40.85 | 40.85 | 40.51 | 40.75 | 12,583 | -0.36(-0.87%) |
Oct 30, 2003 | 40.91 | 41.15 | 40.91 | 41.11 | 36,218 | +0.48(+1.17%) |
Oct 29, 2003 | 40.39 | 40.81 | 40.39 | 40.63 | 14,662 | +0.21(+0.52%) |
Oct 28, 2003 | 39.18 | 40.42 | 39.88 | 40.42 | 380,349 | +1.24(+3.17%) |
Oct 27, 2003 | 39.21 | 39.48 | 39.11 | 39.18 | 13,349 | +0.38(+0.99%) |
Oct 24, 2003 | 38.84 | 39.11 | 38.34 | 38.79 | 17,835 | -0.58(-1.49%) |
Oct 23, 2003 | 39.30 | 39.66 | 39.19 | 39.38 | 54,163 | -0.69(-1.71%) |
Oct 22, 2003 | 40.08 | 40.21 | 39.85 | 40.07 | 28,777 | -0.68(-1.66%) |
Oct 21, 2003 | 40.49 | 40.92 | 40.49 | 40.74 | 32,717 | +0.44(+1.09%) |
Oct 20, 2003 | 40.03 | 40.42 | 40.03 | 40.30 | 53,726 | +0.21(+0.52%) |
Oct 17, 2003 | 40.33 | 40.33 | 40.01 | 40.09 | 24,948 | -0.53(-1.30%) |
Oct 16, 2003 | 40.68 | 40.71 | 40.51 | 40.62 | 7,878 | -0.08(-0.20%) |
Oct 15, 2003 | 40.50 | 41.35 | 40.66 | 40.70 | 21,008 | +0.20(+0.50%) |
Oct 14, 2003 | 40.49 | 40.49 | 40.49 | 40.50 | 20,571 | +0.11(+0.27%) |
Oct 13, 2003 | 40.63 | 40.70 | 40.29 | 40.39 | 17,835 | +0.14(+0.34%) |
Oct 10, 2003 | 40.21 | 40.26 | 39.98 | 40.26 | 549,625 | +0.39(+0.99%) |
Oct 09, 2003 | 40.47 | 40.65 | 39.86 | 39.86 | 20,243 | +0.11(+0.28%) |
Oct 08, 2003 | 39.98 | 39.98 | 39.64 | 39.75 | 18,711 | -0.07(-0.18%) |
Oct 07, 2003 | 39.30 | 39.83 | 39.25 | 39.83 | 17,179 | +0.33(+0.83%) |
Oct 06, 2003 | 39.23 | 39.54 | 39.23 | 39.50 | 13,021 | +0.31(+0.79%) |
Oct 03, 2003 | 39.07 | 39.56 | 38.89 | 39.19 | 48,254 | +1.17(+3.08%) |
Oct 02, 2003 | 37.74 | 38.02 | 37.63 | 38.02 | 43,330 | +0.48(+1.29%) |
Oct 01, 2003 | 37.51 | 37.70 | 37.24 | 37.53 | 11,051 | +0.43(+1.16%) |
Sep 30, 2003 | 37.58 | 37.58 | 37.07 | 37.10 | 42,346 | -0.79(-2.07%) |
Sep 29, 2003 | 37.84 | 37.93 | 37.29 | 37.89 | 18,492 | +0.60(+1.62%) |
Sep 26, 2003 | 37.47 | 37.47 | 37.47 | 37.29 | 41,799 | -0.33(-0.87%) |
Sep 25, 2003 | 38.25 | 38.57 | 37.62 | 37.62 | 15,428 | -0.68(-1.77%) |
Sep 24, 2003 | 39.46 | 39.52 | 38.38 | 38.29 | 18,054 | -1.04(-2.65%) |
Sep 23, 2003 | 39.25 | 39.33 | 39.07 | 39.33 | 14,005 | +0.42(+1.08%) |
Sep 22, 2003 | 39.75 | 39.27 | 38.70 | 38.91 | 48,254 | -0.84(-2.11%) |
Sep 19, 2003 | 39.65 | 39.78 | 39.65 | 39.75 | 11,379 | -0.09(-0.23%) |
Sep 18, 2003 | 39.57 | 39.85 | 39.48 | 39.85 | 25,604 | +0.60(+1.54%) |
Sep 17, 2003 | 39.30 | 39.54 | 39.05 | 39.24 | 21,556 | -0.04(-0.09%) |
Sep 16, 2003 | 38.22 | 39.30 | 38.76 | 39.28 | 21,337 | +1.10(+2.87%) |
Sep 15, 2003 | 38.61 | 38.79 | 38.13 | 38.18 | 17,616 | -0.27(-0.69%) |
Sep 12, 2003 | 38.16 | 38.51 | 37.80 | 38.45 | 4,486 | +0.10(+0.26%) |
Sep 11, 2003 | 38.28 | 38.57 | 37.57 | 38.35 | 28,668 | +0.37(+0.99%) |
Sep 10, 2003 | 38.75 | 38.84 | 37.93 | 37.97 | 29,762 | -1.23(-3.15%) |
Sep 09, 2003 | 39.64 | 39.65 | 39.07 | 39.21 | 42,127 | -0.47(-1.17%) |
Sep 08, 2003 | 39.30 | 39.75 | 39.16 | 39.67 | 25,714 | +0.86(+2.21%) |
Sep 05, 2003 | 38.93 | 39.33 | 38.66 | 38.81 | 39,938 | -0.24(-0.61%) |
Sep 04, 2003 | 38.70 | 39.11 | 38.52 | 39.05 | 28,887 | +0.45(+1.16%) |
Sep 03, 2003 | 38.70 | 38.89 | 38.55 | 38.60 | 49,677 | +0.36(+0.93%) |
Sep 02, 2003 | 37.93 | 38.25 | 37.48 | 38.25 | 13,568 | +0.59(+1.58%) |
Aug 29, 2003 | 37.42 | 37.73 | 37.35 | 37.65 | 63,902 | +0.33(+0.88%) |
Aug 28, 2003 | 37.33 | 37.33 | 36.89 | 37.32 | 79,440 | +0.34(+0.91%) |
Aug 27, 2003 | 36.78 | 37.10 | 36.78 | 36.99 | 10,285 | +0.27(+0.75%) |
Aug 26, 2003 | 36.46 | 36.71 | 35.96 | 36.71 | 44,644 | +0.18(+0.50%) |
Aug 25, 2003 | 36.65 | 36.74 | 36.30 | 36.53 | 4,376 | -0.21(-0.57%) |
Aug 22, 2003 | 37.38 | 37.63 | 36.74 | 36.74 | 16,522 | +0.04(+0.10%) |
Aug 21, 2003 | 36.54 | 36.82 | 36.37 | 36.70 | 21,556 | +0.44(+1.21%) |
Aug 20, 2003 | 36.01 | 36.41 | 35.93 | 36.26 | 8,534 | -0.15(-0.40%) |
Aug 19, 2003 | 36.28 | 36.42 | 35.82 | 36.41 | 50,005 | +0.59(+1.66%) |
Aug 18, 2003 | 35.09 | 35.82 | 35.09 | 35.82 | 5,689 | +0.90(+2.59%) |
Aug 15, 2003 | 34.91 | 34.91 | 34.91 | 34.91 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.68 | 34.80 | 34.29 | 34.74 | 11,489 | +0.24(+0.69%) |
Aug 13, 2003 | 34.64 | 34.71 | 34.32 | 34.50 | 18,273 | +0.02(+0.05%) |
Aug 12, 2003 | 34.04 | 34.48 | 33.86 | 34.48 | 7,987 | +0.62(+1.84%) |
Aug 11, 2003 | 33.45 | 33.99 | 33.37 | 33.86 | 67,732 | +0.37(+1.12%) |
Aug 08, 2003 | 33.81 | 33.94 | 33.32 | 33.49 | 22,103 | -0.07(-0.22%) |
Aug 07, 2003 | 33.72 | 33.89 | 33.41 | 33.56 | 21,446 | -0.33(-0.97%) |
Aug 06, 2003 | 33.95 | 34.16 | 33.55 | 33.89 | 86,333 | -0.25(-0.72%) |
Aug 05, 2003 | 34.96 | 34.96 | 34.11 | 34.13 | 5,580 | -0.88(-2.51%) |
Aug 04, 2003 | 34.91 | 35.01 | 34.51 | 35.01 | 12,583 | -0.11(-0.31%) |
Aug 01, 2003 | 35.23 | 35.26 | 34.91 | 35.12 | 12,802 | -0.21(-0.59%) |
Jul 31, 2003 | 35.46 | 35.83 | 35.10 | 35.33 | 25,057 | +0.48(+1.36%) |
Jul 30, 2003 | 35.00 | 35.12 | 34.76 | 34.86 | 26,480 | -0.37(-1.04%) |
Jul 29, 2003 | 35.50 | 35.54 | 34.86 | 35.22 | 19,148 | -0.16(-0.44%) |
Jul 28, 2003 | 35.19 | 35.48 | 35.15 | 35.38 | 13,458 | +0.20(+0.57%) |
Jul 25, 2003 | 34.78 | 35.18 | 34.44 | 35.18 | 6,893 | +0.19(+0.55%) |
Jul 24, 2003 | 35.42 | 35.45 | 34.78 | 34.98 | 185,250 | -0.12(-0.34%) |
Jul 23, 2003 | 35.09 | 35.27 | 34.65 | 35.10 | 13,458 | +0.19(+0.55%) |
Jul 22, 2003 | 34.41 | 35.04 | 34.36 | 34.91 | 14,115 | +0.65(+1.89%) |
Jul 21, 2003 | 34.50 | 34.50 | 34.05 | 34.26 | 14,005 | -0.72(-2.06%) |
Jul 18, 2003 | 34.89 | 35.10 | 34.45 | 34.98 | 14,881 | +0.38(+1.11%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.52 | 34.60 | 38,735 | -1.20(-3.34%) |
Jul 16, 2003 | 36.46 | 36.46 | 35.59 | 35.80 | 11,489 | -0.33(-0.91%) |
Jul 15, 2003 | 36.30 | 36.81 | 35.88 | 36.13 | 12,911 | +0.03(+0.08%) |
Jul 14, 2003 | 36.37 | 36.79 | 36.10 | 36.10 | 20,243 | +0.37(+1.05%) |
Jul 11, 2003 | 35.28 | 35.82 | 35.28 | 35.72 | 37,969 | +0.37(+1.06%) |
Jul 10, 2003 | 35.96 | 35.96 | 35.15 | 35.35 | 17,288 | -0.82(-2.27%) |
Jul 09, 2003 | 36.10 | 36.51 | 35.89 | 36.17 | 133,385 | +0.03(+0.08%) |
Jul 08, 2003 | 35.72 | 36.17 | 35.50 | 36.14 | 44,972 | +0.50(+1.41%) |
Jul 07, 2003 | 34.91 | 35.64 | 34.91 | 35.64 | 21,446 | +1.45(+4.25%) |
Jul 03, 2003 | 34.45 | 34.66 | 34.19 | 34.19 | 10,723 | -0.28(-0.82%) |
Jul 02, 2003 | 33.95 | 34.59 | 33.95 | 34.47 | 9,300 | +0.63(+1.86%) |
Jul 01, 2003 | 33.17 | 33.84 | 32.73 | 33.84 | 14,115 | +0.48(+1.45%) |
Jun 30, 2003 | 33.86 | 33.86 | 33.26 | 33.36 | 10,395 | +0.16(+0.50%) |
Jun 27, 2003 | 33.98 | 33.98 | 33.19 | 33.19 | 20,680 | -0.42(-1.25%) |
Jun 26, 2003 | 32.91 | 33.68 | 32.91 | 33.61 | 28,011 | +0.59(+1.80%) |
Jun 25, 2003 | 33.13 | 33.57 | 32.98 | 33.02 | 7,659 | -0.09(-0.28%) |
Jun 24, 2003 | 32.99 | 33.47 | 32.85 | 33.11 | 49,349 | -0.06(-0.19%) |
Jun 23, 2003 | 33.82 | 33.82 | 33.14 | 33.17 | 25,604 | -0.85(-2.50%) |
Jun 20, 2003 | 34.44 | 34.44 | 33.96 | 34.02 | 6,127 | -0.31(-0.91%) |
Jun 19, 2003 | 34.82 | 35.10 | 34.29 | 34.34 | 223,986 | -0.47(-1.34%) |
Jun 18, 2003 | 34.00 | 34.95 | 33.95 | 34.80 | 18,601 | +0.58(+1.71%) |
Jun 17, 2003 | 34.45 | 34.54 | 33.96 | 34.22 | 20,571 | -0.05(-0.16%) |
Jun 16, 2003 | 33.45 | 34.27 | 33.45 | 34.27 | 9,191 | +0.88(+2.63%) |
Jun 13, 2003 | 34.09 | 34.32 | 33.32 | 33.39 | 85,567 | -0.88(-2.56%) |
Jun 12, 2003 | 34.23 | 34.36 | 33.92 | 34.27 | 46,723 | +0.16(+0.48%) |
Jun 11, 2003 | 33.81 | 34.11 | 33.61 | 34.11 | 10,613 | +0.38(+1.14%) |
Jun 10, 2003 | 33.80 | 33.80 | 33.48 | 33.72 | 25,276 | +0.32(+0.96%) |
Jun 09, 2003 | 33.72 | 33.80 | 33.23 | 33.40 | 22,212 | -0.53(-1.56%) |
Jun 06, 2003 | 35.14 | 35.37 | 33.93 | 33.93 | 333,517 | -0.41(-1.20%) |
Jun 05, 2003 | 33.91 | 34.35 | 33.70 | 34.34 | 75,610 | +0.10(+0.29%) |
Jun 04, 2003 | 33.45 | 34.35 | 33.45 | 34.24 | 39,610 | +0.90(+2.71%) |
Jun 03, 2003 | 32.95 | 33.34 | 32.95 | 33.34 | 12,036 | +0.25(+0.75%) |
Jun 02, 2003 | 33.95 | 33.99 | 33.09 | 33.09 | 21,556 | -0.34(-1.01%) |
May 30, 2003 | 33.17 | 33.55 | 33.17 | 33.43 | 19,586 | +0.39(+1.19%) |
May 29, 2003 | 32.72 | 33.39 | 32.72 | 33.04 | 16,084 | +0.48(+1.49%) |
May 28, 2003 | 32.63 | 32.95 | 32.32 | 32.55 | 65,871 | +0.12(+0.37%) |
May 27, 2003 | 31.26 | 32.44 | 31.26 | 32.43 | 26,042 | +1.17(+3.74%) |
May 23, 2003 | 31.44 | 31.51 | 31.26 | 31.26 | 11,270 | -0.21(-0.67%) |
May 22, 2003 | 31.12 | 31.47 | 31.11 | 31.47 | 19,586 | +0.49(+1.59%) |
May 21, 2003 | 31.07 | 31.07 | 30.54 | 30.98 | 121,567 | +0.01(+0.03%) |
May 20, 2003 | 31.21 | 31.29 | 30.63 | 30.97 | 31,622 | +0.15(+0.47%) |
May 19, 2003 | 32.08 | 32.08 | 30.83 | 30.83 | 223,439 | -1.46(-4.53%) |
May 16, 2003 | 32.35 | 32.39 | 31.95 | 32.29 | 31,513 | -0.14(-0.42%) |
May 15, 2003 | 32.49 | 32.53 | 32.00 | 32.42 | 74,297 | +0.37(+1.14%) |
May 14, 2003 | 32.12 | 32.35 | 31.73 | 32.06 | 16,522 | -0.05(-0.17%) |
May 13, 2003 | 31.99 | 32.28 | 31.73 | 32.11 | 19,914 | +0.05(+0.17%) |
May 12, 2003 | 31.58 | 32.16 | 31.55 | 32.06 | 17,288 | +0.58(+1.86%) |
May 09, 2003 | 31.30 | 31.56 | 31.04 | 31.47 | 17,835 | +0.59(+1.92%) |
May 08, 2003 | 31.03 | 31.20 | 30.68 | 30.88 | 9,300 | -0.19(-0.62%) |
May 07, 2003 | 31.35 | 31.73 | 31.07 | 31.07 | 21,556 | -0.54(-1.71%) |
May 06, 2003 | 31.16 | 31.89 | 31.16 | 31.61 | 49,786 | +0.34(+1.08%) |
May 05, 2003 | 31.16 | 31.52 | 31.00 | 31.27 | 15,537 | +0.31(+1.00%) |
May 02, 2003 | 30.46 | 31.01 | 30.46 | 30.96 | 55,148 | +0.69(+2.29%) |
May 01, 2003 | 30.11 | 30.47 | 29.84 | 30.27 | 5,799 | +0.16(+0.52%) |
Apr 30, 2003 | 30.34 | 30.37 | 29.98 | 30.11 | 35,890 | -0.27(-0.87%) |
Apr 29, 2003 | 30.34 | 30.47 | 29.93 | 30.38 | 16,413 | +0.29(+0.97%) |
Apr 28, 2003 | 29.40 | 30.16 | 29.40 | 30.09 | 18,054 | +0.68(+2.30%) |
Apr 25, 2003 | 29.98 | 29.98 | 29.29 | 29.41 | 11,489 | -0.66(-2.19%) |
Apr 24, 2003 | 29.88 | 30.29 | 29.85 | 30.07 | 14,115 | -0.29(-0.96%) |
Apr 23, 2003 | 30.25 | 30.52 | 30.04 | 30.36 | 467,340 | +0.22(+0.73%) |
Apr 22, 2003 | 29.26 | 30.16 | 29.24 | 30.14 | 32,169 | +0.73(+2.49%) |
Apr 21, 2003 | 29.47 | 29.59 | 29.11 | 29.41 | 34,796 | +0.15(+0.50%) |
Apr 17, 2003 | 28.79 | 29.43 | 28.57 | 29.26 | 479,157 | +0.53(+1.84%) |
Apr 16, 2003 | 28.47 | 29.09 | 28.47 | 28.73 | 11,489 | +0.40(+1.42%) |
Apr 15, 2003 | 28.06 | 28.45 | 28.06 | 28.33 | 24,729 | +0.26(+0.91%) |
Apr 14, 2003 | 27.69 | 28.07 | 27.51 | 28.07 | 16,303 | +0.48(+1.76%) |
Apr 11, 2003 | 28.24 | 28.27 | 27.45 | 27.59 | 59,744 | -0.13(-0.46%) |
Apr 10, 2003 | 27.60 | 27.77 | 27.26 | 27.72 | 44,753 | +0.18(+0.66%) |
Apr 09, 2003 | 28.15 | 28.32 | 27.51 | 27.54 | 6,237 | -0.63(-2.24%) |
Apr 08, 2003 | 28.42 | 28.42 | 27.89 | 28.17 | 83,160 | -0.33(-1.15%) |
Apr 07, 2003 | 29.43 | 29.47 | 28.34 | 28.50 | 160,959 | +0.27(+0.97%) |
Apr 04, 2003 | 28.70 | 28.73 | 27.97 | 28.22 | 24,729 | -0.38(-1.34%) |
Apr 03, 2003 | 28.79 | 29.00 | 28.50 | 28.60 | 86,224 | +0.14(+0.48%) |
Apr 02, 2003 | 28.24 | 28.60 | 28.17 | 28.47 | 13,349 | +1.22(+4.50%) |
Apr 01, 2003 | 27.33 | 27.48 | 27.24 | 27.24 | 1,750 | -0.02(-0.07%) |
Mar 31, 2003 | 27.42 | 27.49 | 27.26 | 27.26 | 3,939 | -0.72(-2.58%) |
Mar 28, 2003 | 28.11 | 28.50 | 27.98 | 27.98 | 4,486 | -0.53(-1.86%) |
Mar 27, 2003 | 28.17 | 28.59 | 28.06 | 28.51 | 6,565 | -0.11(-0.38%) |
Mar 26, 2003 | 28.60 | 28.82 | 28.44 | 28.62 | 63,026 | -0.07(-0.25%) |
Mar 25, 2003 | 28.19 | 28.85 | 28.19 | 28.70 | 7,331 | +0.41(+1.45%) |
Mar 24, 2003 | 28.42 | 28.83 | 28.11 | 28.29 | 18,273 | -1.08(-3.67%) |
Mar 21, 2003 | 29.52 | 29.60 | 28.99 | 29.36 | 42,346 | +0.21(+0.72%) |
Mar 20, 2003 | 28.79 | 29.32 | 28.39 | 29.15 | 68,388 | +0.20(+0.69%) |
Mar 19, 2003 | 28.88 | 29.00 | 28.50 | 28.95 | 68,935 | -0.08(-0.28%) |
Mar 18, 2003 | 28.97 | 29.11 | 28.60 | 29.03 | 42,017 | +0.19(+0.67%) |
Mar 17, 2003 | 27.28 | 28.91 | 27.28 | 28.84 | 144,108 | +1.35(+4.92%) |
Mar 14, 2003 | 27.78 | 27.91 | 27.34 | 27.49 | 147,500 | +0.07(+0.27%) |
Mar 13, 2003 | 26.55 | 27.42 | 26.45 | 27.42 | 13,568 | +1.24(+4.75%) |
Mar 12, 2003 | 25.91 | 26.18 | 25.59 | 26.17 | 11,817 | +0.16(+0.60%) |
Mar 11, 2003 | 26.05 | 26.28 | 25.99 | 26.02 | 5,033 | -0.16(-0.59%) |
Mar 10, 2003 | 26.64 | 26.64 | 26.17 | 26.17 | 6,127 | -0.51(-1.92%) |
Mar 07, 2003 | 26.33 | 26.86 | 26.33 | 26.69 | 15,319 | -0.02(-0.07%) |
Mar 06, 2003 | 26.78 | 26.86 | 26.57 | 26.70 | 1,969 | -0.33(-1.22%) |
Mar 05, 2003 | 26.87 | 27.08 | 26.74 | 27.03 | 8,863 | +0.03(+0.10%) |
Mar 04, 2003 | 26.95 | 27.08 | 26.83 | 27.01 | 4,705 | -0.08(-0.30%) |
Mar 03, 2003 | 27.79 | 27.86 | 27.09 | 27.09 | 10,832 | -0.40(-1.46%) |
Feb 28, 2003 | 27.14 | 27.61 | 27.12 | 27.49 | 30,528 | +0.58(+2.14%) |
Feb 27, 2003 | 26.81 | 27.19 | 26.78 | 26.91 | 2,188 | -0.01(-0.03%) |
Feb 26, 2003 | 27.01 | 27.41 | 26.92 | 26.92 | 102,090 | -0.49(-1.80%) |
Feb 25, 2003 | 26.87 | 27.42 | 26.54 | 27.42 | 40,704 | +0.05(+0.20%) |
Feb 24, 2003 | 27.67 | 27.86 | 27.36 | 27.36 | 8,425 | -0.53(-1.90%) |
Feb 21, 2003 | 27.69 | 28.06 | 27.56 | 27.89 | 28,777 | +0.09(+0.33%) |
Feb 20, 2003 | 27.93 | 27.93 | 27.62 | 27.80 | 7,768 | +0.11(+0.40%) |
Feb 19, 2003 | 27.97 | 27.97 | 27.52 | 27.69 | 22,869 | -0.16(-0.56%) |
Feb 18, 2003 | 27.51 | 27.94 | 27.51 | 27.85 | 128,351 | +1.21(+4.53%) |
Feb 14, 2003 | 26.41 | 26.64 | 26.23 | 26.64 | 2,516 | +0.70(+2.71%) |
Feb 13, 2003 | 25.93 | 26.13 | 25.61 | 25.94 | 4,158 | -0.34(-1.29%) |
Feb 12, 2003 | 26.56 | 26.62 | 26.24 | 26.27 | 6,127 | -0.14(-0.52%) |
Feb 11, 2003 | 26.73 | 27.00 | 26.39 | 26.41 | 21,446 | +0.00(+0.00%) |
Feb 10, 2003 | 26.09 | 26.47 | 25.86 | 26.41 | 6,018 | +0.32(+1.23%) |
Feb 07, 2003 | 26.60 | 26.60 | 26.01 | 26.09 | 66,200 | -0.42(-1.59%) |
Feb 06, 2003 | 26.70 | 26.84 | 26.32 | 26.51 | 35,343 | -0.12(-0.45%) |
Feb 05, 2003 | 27.12 | 27.39 | 26.59 | 26.63 | 75,938 | -0.10(-0.38%) |
Feb 04, 2003 | 26.75 | 26.87 | 26.43 | 26.73 | 25,823 | -0.37(-1.35%) |