Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.84 | 35.95 | 35.21 | 35.34 | 1,514,800 | -0.50(-1.40%) |
Jan 29, 2004 | 36.09 | 36.30 | 35.44 | 35.84 | 1,703,800 | -0.02(-0.06%) |
Jan 28, 2004 | 36.85 | 36.95 | 35.84 | 35.86 | 1,627,500 | -0.94(-2.55%) |
Jan 27, 2004 | 37.08 | 37.08 | 36.68 | 36.80 | 943,300 | -0.19(-0.51%) |
Jan 26, 2004 | 37.14 | 37.25 | 36.63 | 36.99 | 1,633,400 | -0.25(-0.67%) |
Jan 23, 2004 | 37.28 | 37.28 | 37.06 | 37.24 | 1,167,200 | -0.03(-0.08%) |
Jan 22, 2004 | 37.03 | 37.32 | 36.97 | 37.27 | 1,341,500 | +0.24(+0.65%) |
Jan 21, 2004 | 36.72 | 37.14 | 36.52 | 37.03 | 1,513,300 | +0.36(+0.98%) |
Jan 20, 2004 | 36.70 | 36.83 | 36.41 | 36.67 | 773,500 | +0.10(+0.27%) |
Jan 16, 2004 | 36.68 | 36.95 | 36.49 | 36.57 | 922,000 | +0.00(+0.00%) |
Jan 15, 2004 | 36.63 | 36.69 | 36.02 | 36.57 | 972,800 | +0.01(+0.03%) |
Jan 14, 2004 | 36.29 | 36.74 | 36.29 | 36.56 | 760,900 | +0.14(+0.38%) |
Jan 13, 2004 | 36.80 | 36.89 | 36.19 | 36.42 | 1,144,600 | +0.00(+0.00%) |
Jan 12, 2004 | 36.32 | 36.60 | 36.13 | 36.42 | 784,200 | +0.10(+0.28%) |
Jan 09, 2004 | 36.50 | 36.78 | 36.35 | 36.32 | 1,776,700 | -0.28(-0.77%) |
Jan 08, 2004 | 36.58 | 36.68 | 35.64 | 36.60 | 868,100 | +0.03(+0.08%) |
Jan 07, 2004 | 36.24 | 36.59 | 36.19 | 36.57 | 1,383,900 | +0.32(+0.88%) |
Jan 06, 2004 | 35.96 | 36.28 | 35.77 | 36.25 | 846,300 | +0.37(+1.03%) |
Jan 05, 2004 | 35.81 | 36.15 | 35.70 | 35.88 | 1,367,900 | +0.07(+0.20%) |
Jan 02, 2004 | 36.15 | 36.24 | 35.67 | 35.81 | 592,000 | -0.16(-0.44%) |
Dec 31, 2003 | 35.85 | 36.00 | 35.71 | 35.97 | 816,100 | +0.20(+0.56%) |
Dec 30, 2003 | 35.87 | 35.87 | 35.64 | 35.77 | 1,171,500 | -0.10(-0.28%) |
Dec 29, 2003 | 35.68 | 35.87 | 35.42 | 35.87 | 1,023,100 | +0.18(+0.50%) |
Dec 26, 2003 | 35.85 | 36.05 | 35.67 | 35.69 | 194,700 | +0.04(+0.11%) |
Dec 24, 2003 | 35.80 | 35.87 | 35.48 | 35.65 | 234,100 | -0.27(-0.75%) |
Dec 23, 2003 | 36.00 | 36.15 | 35.86 | 35.92 | 644,100 | -0.18(-0.50%) |
Dec 22, 2003 | 35.85 | 36.13 | 35.67 | 36.10 | 1,266,600 | +0.20(+0.56%) |
Dec 19, 2003 | 35.87 | 35.95 | 35.22 | 35.90 | 2,167,000 | +0.24(+0.67%) |
Dec 18, 2003 | 34.39 | 35.84 | 34.34 | 35.66 | 1,789,600 | +1.40(+4.09%) |
Dec 17, 2003 | 34.13 | 34.31 | 33.95 | 34.26 | 1,195,700 | +0.13(+0.38%) |
Dec 16, 2003 | 34.18 | 34.27 | 33.81 | 34.13 | 1,248,400 | +0.10(+0.29%) |
Dec 15, 2003 | 34.50 | 34.55 | 34.00 | 34.03 | 1,358,700 | -0.06(-0.18%) |
Dec 12, 2003 | 34.02 | 34.21 | 33.80 | 34.09 | 1,389,700 | +0.09(+0.26%) |
Dec 11, 2003 | 33.50 | 34.12 | 33.49 | 34.00 | 1,129,500 | +0.50(+1.49%) |
Dec 10, 2003 | 33.63 | 33.73 | 33.30 | 33.50 | 1,038,600 | -0.16(-0.48%) |
Dec 09, 2003 | 33.75 | 34.00 | 33.50 | 33.66 | 1,138,400 | +0.01(+0.03%) |
Dec 08, 2003 | 33.87 | 34.04 | 33.50 | 33.65 | 1,141,000 | -0.34(-1.00%) |
Dec 05, 2003 | 34.30 | 34.30 | 33.90 | 33.99 | 1,077,700 | -0.52(-1.51%) |
Dec 04, 2003 | 34.49 | 34.60 | 34.39 | 34.51 | 1,169,000 | -0.06(-0.17%) |
Dec 03, 2003 | 34.80 | 34.99 | 34.55 | 34.57 | 1,174,600 | -0.17(-0.49%) |
Dec 02, 2003 | 34.75 | 34.94 | 34.65 | 34.74 | 1,353,200 | -0.15(-0.43%) |
Dec 01, 2003 | 34.52 | 35.16 | 34.52 | 34.89 | 1,180,100 | +0.42(+1.22%) |
Nov 28, 2003 | 34.29 | 34.58 | 34.24 | 34.47 | 229,800 | +0.21(+0.61%) |
Nov 26, 2003 | 33.75 | 34.33 | 33.72 | 34.26 | 1,140,300 | +0.66(+1.96%) |
Nov 25, 2003 | 33.40 | 33.80 | 33.40 | 33.60 | 1,794,300 | +0.21(+0.63%) |
Nov 24, 2003 | 33.24 | 33.45 | 33.15 | 33.39 | 1,168,400 | +0.32(+0.97%) |
Nov 21, 2003 | 33.78 | 33.78 | 33.07 | 33.07 | 1,352,700 | -0.33(-0.99%) |
Nov 20, 2003 | 33.64 | 33.83 | 33.37 | 33.40 | 1,153,500 | -0.60(-1.76%) |
Nov 19, 2003 | 34.13 | 34.24 | 33.86 | 34.00 | 990,700 | +0.00(+0.00%) |
Nov 18, 2003 | 34.45 | 34.63 | 33.99 | 34.00 | 730,300 | -0.51(-1.48%) |
Nov 17, 2003 | 34.44 | 34.80 | 34.14 | 34.51 | 657,800 | -0.44(-1.26%) |
Nov 14, 2003 | 35.23 | 35.47 | 34.76 | 34.95 | 949,300 | -0.39(-1.10%) |
Nov 13, 2003 | 35.30 | 35.48 | 35.11 | 35.34 | 1,160,900 | -0.04(-0.11%) |
Nov 12, 2003 | 34.80 | 35.38 | 34.60 | 35.38 | 1,089,400 | +0.74(+2.14%) |
Nov 11, 2003 | 34.72 | 35.09 | 34.58 | 34.64 | 1,306,900 | -0.10(-0.29%) |
Nov 10, 2003 | 34.65 | 34.91 | 34.65 | 34.74 | 1,169,200 | +0.06(+0.17%) |
Nov 07, 2003 | 34.50 | 34.92 | 34.25 | 34.68 | 1,522,600 | +0.68(+2.00%) |
Nov 06, 2003 | 33.90 | 34.02 | 33.65 | 34.00 | 1,334,100 | +0.68(+2.04%) |
Nov 05, 2003 | 33.51 | 33.39 | 32.99 | 33.32 | 1,196,100 | -0.09(-0.27%) |
Nov 04, 2003 | 33.51 | 33.56 | 33.19 | 33.41 | 1,524,900 | -0.24(-0.71%) |
Nov 03, 2003 | 33.73 | 33.97 | 33.55 | 33.65 | 1,482,748 | -0.08(-0.24%) |
Oct 31, 2003 | 34.60 | 34.03 | 33.00 | 33.73 | 3,516,800 | -0.87(-2.51%) |
Oct 30, 2003 | 36.20 | 36.00 | 34.50 | 34.60 | 3,846,300 | -1.60(-4.42%) |
Oct 29, 2003 | 35.70 | 36.62 | 35.55 | 36.20 | 1,381,300 | +0.29(+0.81%) |
Oct 28, 2003 | 35.51 | 36.10 | 35.34 | 35.91 | 1,478,400 | +0.36(+1.01%) |
Oct 27, 2003 | 34.97 | 35.60 | 34.97 | 35.55 | 963,900 | +0.58(+1.66%) |
Oct 24, 2003 | 35.05 | 35.14 | 34.48 | 34.97 | 974,100 | -0.28(-0.79%) |
Oct 23, 2003 | 35.10 | 35.30 | 34.95 | 35.25 | 1,078,900 | +0.15(+0.43%) |
Oct 22, 2003 | 36.00 | 36.00 | 35.06 | 35.10 | 2,301,100 | -1.10(-3.04%) |
Oct 21, 2003 | 36.46 | 36.66 | 36.20 | 36.20 | 799,900 | -0.35(-0.96%) |
Oct 20, 2003 | 36.45 | 36.85 | 36.40 | 36.55 | 1,097,000 | +0.26(+0.72%) |
Oct 17, 2003 | 36.74 | 36.84 | 36.22 | 36.29 | 779,700 | -0.45(-1.22%) |
Oct 16, 2003 | 36.73 | 37.04 | 36.42 | 36.74 | 940,100 | +0.14(+0.38%) |
Oct 15, 2003 | 37.06 | 37.45 | 36.51 | 36.60 | 1,460,000 | -0.44(-1.19%) |
Oct 14, 2003 | 36.83 | 37.13 | 36.83 | 37.04 | 460,000 | +0.09(+0.24%) |
Oct 13, 2003 | 36.62 | 37.28 | 36.62 | 36.95 | 557,000 | +0.33(+0.90%) |
Oct 10, 2003 | 36.95 | 37.02 | 36.60 | 36.62 | 785,800 | -0.19(-0.52%) |
Oct 09, 2003 | 37.24 | 37.60 | 36.63 | 36.81 | 1,067,600 | +0.13(+0.35%) |
Oct 08, 2003 | 37.15 | 37.15 | 36.67 | 36.68 | 1,287,000 | -0.47(-1.27%) |
Oct 07, 2003 | 36.66 | 37.04 | 36.28 | 37.15 | 1,623,900 | +0.49(+1.34%) |
Oct 06, 2003 | 36.24 | 36.66 | 36.12 | 36.66 | 553,900 | +0.56(+1.55%) |
Oct 03, 2003 | 36.95 | 36.95 | 36.06 | 36.10 | 937,200 | +0.02(+0.06%) |
Oct 02, 2003 | 35.66 | 36.08 | 35.57 | 36.08 | 1,237,100 | +0.30(+0.84%) |
Oct 01, 2003 | 34.85 | 35.99 | 34.85 | 35.78 | 1,825,000 | +0.98(+2.82%) |
Sep 30, 2003 | 34.85 | 34.94 | 34.53 | 34.80 | 1,277,100 | -0.05(-0.14%) |
Sep 29, 2003 | 34.53 | 34.85 | 34.40 | 34.85 | 1,931,300 | +0.32(+0.93%) |
Sep 26, 2003 | 34.91 | 34.99 | 34.48 | 34.53 | 1,410,100 | -0.38(-1.09%) |
Sep 25, 2003 | 35.85 | 35.99 | 34.79 | 34.91 | 2,054,300 | -1.01(-2.81%) |
Sep 24, 2003 | 36.18 | 36.30 | 35.93 | 35.92 | 2,150,500 | -0.26(-0.72%) |
Sep 23, 2003 | 34.03 | 36.30 | 34.15 | 36.18 | 3,917,900 | +2.15(+6.32%) |
Sep 22, 2003 | 33.90 | 34.16 | 33.62 | 34.03 | 1,184,900 | -0.41(-1.19%) |
Sep 19, 2003 | 34.19 | 34.87 | 34.08 | 34.44 | 1,432,600 | +0.69(+2.04%) |
Sep 18, 2003 | 33.44 | 33.93 | 33.41 | 33.75 | 1,825,700 | +0.53(+1.60%) |
Sep 17, 2003 | 33.10 | 33.50 | 33.06 | 33.22 | 1,600,900 | -0.13(-0.39%) |
Sep 16, 2003 | 33.38 | 33.43 | 33.22 | 33.35 | 1,592,100 | +0.20(+0.60%) |
Sep 15, 2003 | 33.51 | 33.56 | 33.05 | 33.15 | 820,000 | -0.35(-1.04%) |
Sep 12, 2003 | 33.60 | 33.68 | 33.18 | 33.50 | 1,790,200 | -0.20(-0.59%) |
Sep 11, 2003 | 33.63 | 33.85 | 33.60 | 33.70 | 629,000 | +0.25(+0.75%) |
Sep 10, 2003 | 34.10 | 34.10 | 33.26 | 33.45 | 883,400 | -0.64(-1.88%) |
Sep 09, 2003 | 34.09 | 34.45 | 33.81 | 34.09 | 707,800 | -0.32(-0.93%) |
Sep 08, 2003 | 34.50 | 34.78 | 34.37 | 34.41 | 782,900 | -0.07(-0.20%) |
Sep 05, 2003 | 34.00 | 34.77 | 33.98 | 34.48 | 1,266,700 | +0.43(+1.26%) |
Sep 04, 2003 | 33.83 | 34.12 | 33.72 | 34.05 | 729,400 | +0.15(+0.44%) |
Sep 03, 2003 | 33.80 | 33.98 | 33.71 | 33.90 | 1,242,200 | +0.10(+0.30%) |
Sep 02, 2003 | 33.83 | 33.95 | 33.54 | 33.80 | 997,800 | -0.03(-0.09%) |
Aug 29, 2003 | 33.41 | 33.84 | 33.31 | 33.83 | 558,600 | +0.42(+1.26%) |
Aug 28, 2003 | 33.47 | 33.47 | 33.00 | 33.41 | 667,200 | +0.09(+0.27%) |
Aug 27, 2003 | 33.13 | 33.50 | 33.11 | 33.32 | 781,000 | +0.13(+0.39%) |
Aug 26, 2003 | 33.51 | 33.62 | 33.07 | 33.19 | 880,000 | -0.48(-1.43%) |
Aug 25, 2003 | 33.74 | 33.74 | 33.52 | 33.67 | 407,400 | -0.01(-0.03%) |
Aug 22, 2003 | 33.95 | 34.02 | 33.30 | 33.68 | 876,200 | -0.27(-0.80%) |
Aug 21, 2003 | 33.62 | 34.24 | 33.49 | 33.95 | 1,269,000 | +0.46(+1.37%) |
Aug 20, 2003 | 33.19 | 33.56 | 32.89 | 33.49 | 804,900 | +0.37(+1.12%) |
Aug 19, 2003 | 32.82 | 33.14 | 32.75 | 33.12 | 729,800 | +0.23(+0.70%) |
Aug 18, 2003 | 32.49 | 32.98 | 32.49 | 32.89 | 439,100 | +0.44(+1.36%) |
Aug 15, 2003 | 32.66 | 32.66 | 32.10 | 32.45 | 252,400 | -0.19(-0.58%) |
Aug 14, 2003 | 32.40 | 32.68 | 32.17 | 32.64 | 640,100 | +0.34(+1.05%) |
Aug 13, 2003 | 32.30 | 32.40 | 32.11 | 32.30 | 1,038,800 | +0.12(+0.37%) |
Aug 12, 2003 | 32.00 | 32.18 | 31.81 | 32.18 | 1,567,500 | +0.19(+0.59%) |
Aug 11, 2003 | 32.53 | 32.88 | 31.85 | 31.99 | 1,349,300 | -0.52(-1.60%) |
Aug 08, 2003 | 32.30 | 32.72 | 32.25 | 32.51 | 578,200 | +0.32(+0.99%) |
Aug 07, 2003 | 31.99 | 32.40 | 31.97 | 32.19 | 925,800 | +0.21(+0.66%) |
Aug 06, 2003 | 32.01 | 32.50 | 31.90 | 31.98 | 915,000 | -0.23(-0.71%) |
Aug 05, 2003 | 32.53 | 32.65 | 32.10 | 32.21 | 1,173,800 | -0.50(-1.53%) |
Aug 04, 2003 | 32.87 | 32.87 | 32.18 | 32.71 | 1,039,500 | -0.02(-0.06%) |
Aug 01, 2003 | 32.40 | 32.92 | 32.21 | 32.73 | 943,900 | +0.13(+0.40%) |
Jul 31, 2003 | 32.19 | 32.99 | 32.15 | 32.60 | 1,456,900 | +0.66(+2.07%) |
Jul 30, 2003 | 31.95 | 32.00 | 31.65 | 31.94 | 1,159,200 | +0.09(+0.28%) |
Jul 29, 2003 | 32.30 | 32.49 | 31.72 | 31.85 | 1,378,200 | -0.38(-1.18%) |
Jul 28, 2003 | 31.94 | 32.49 | 31.77 | 32.23 | 1,155,700 | +0.44(+1.38%) |
Jul 25, 2003 | 30.85 | 31.89 | 30.85 | 31.79 | 1,029,600 | +1.04(+3.38%) |
Jul 24, 2003 | 30.25 | 31.59 | 30.25 | 30.75 | 1,992,700 | +0.88(+2.95%) |
Jul 23, 2003 | 30.39 | 30.39 | 29.82 | 29.87 | 1,376,500 | -0.46(-1.52%) |
Jul 22, 2003 | 30.11 | 30.39 | 29.92 | 30.33 | 616,700 | +0.27(+0.90%) |
Jul 21, 2003 | 30.20 | 30.31 | 29.80 | 30.06 | 762,100 | -0.34(-1.12%) |
Jul 18, 2003 | 30.30 | 30.74 | 30.20 | 30.40 | 679,400 | +0.31(+1.03%) |
Jul 17, 2003 | 30.59 | 30.59 | 29.83 | 30.09 | 1,286,000 | -0.50(-1.63%) |
Jul 16, 2003 | 31.27 | 31.34 | 30.29 | 30.59 | 1,375,000 | -0.58(-1.86%) |
Jul 15, 2003 | 31.54 | 31.65 | 31.05 | 31.17 | 1,130,500 | +0.15(+0.48%) |
Jul 14, 2003 | 31.41 | 31.79 | 30.97 | 31.02 | 746,200 | -0.17(-0.55%) |
Jul 11, 2003 | 30.73 | 31.73 | 30.72 | 31.19 | 1,344,200 | +0.56(+1.83%) |
Jul 10, 2003 | 30.50 | 30.75 | 30.30 | 30.63 | 1,354,500 | -0.03(-0.10%) |
Jul 09, 2003 | 30.40 | 30.92 | 30.01 | 30.66 | 1,528,500 | +0.25(+0.82%) |
Jul 08, 2003 | 29.86 | 30.50 | 29.84 | 30.41 | 1,185,600 | +0.46(+1.54%) |
Jul 07, 2003 | 29.22 | 30.06 | 29.22 | 29.95 | 1,393,400 | +0.81(+2.78%) |
Jul 03, 2003 | 29.05 | 29.55 | 28.94 | 29.14 | 484,000 | -0.06(-0.21%) |
Jul 02, 2003 | 28.97 | 29.20 | 28.64 | 29.20 | 949,100 | +0.48(+1.67%) |
Jul 01, 2003 | 28.51 | 28.83 | 28.31 | 28.72 | 1,216,500 | +0.13(+0.45%) |
Jun 30, 2003 | 28.83 | 29.03 | 28.50 | 28.59 | 622,000 | -0.24(-0.83%) |
Jun 27, 2003 | 28.73 | 29.05 | 28.43 | 28.83 | 630,000 | +0.03(+0.10%) |
Jun 26, 2003 | 28.23 | 28.80 | 28.16 | 28.80 | 694,400 | +0.71(+2.53%) |
Jun 25, 2003 | 28.24 | 28.65 | 28.01 | 28.09 | 595,200 | -0.15(-0.53%) |
Jun 24, 2003 | 28.13 | 28.36 | 27.85 | 28.24 | 1,137,000 | +0.10(+0.36%) |
Jun 23, 2003 | 28.56 | 28.89 | 27.96 | 28.14 | 1,342,400 | -0.31(-1.09%) |
Jun 20, 2003 | 28.75 | 28.90 | 28.42 | 28.45 | 1,445,700 | -0.21(-0.73%) |
Jun 19, 2003 | 29.37 | 29.47 | 28.62 | 28.66 | 1,189,700 | -0.64(-2.18%) |
Jun 18, 2003 | 29.47 | 29.65 | 29.00 | 29.30 | 1,611,300 | -0.45(-1.51%) |
Jun 17, 2003 | 29.87 | 29.90 | 29.47 | 29.75 | 910,200 | +0.13(+0.44%) |
Jun 16, 2003 | 29.48 | 29.70 | 29.31 | 29.62 | 1,082,100 | +0.47(+1.61%) |
Jun 13, 2003 | 29.67 | 30.00 | 29.12 | 29.15 | 1,504,000 | -0.75(-2.51%) |
Jun 12, 2003 | 30.43 | 30.43 | 29.19 | 29.90 | 1,660,700 | -0.53(-1.74%) |
Jun 11, 2003 | 30.25 | 30.46 | 29.96 | 30.43 | 1,679,800 | +0.18(+0.60%) |
Jun 10, 2003 | 30.11 | 30.25 | 30.00 | 30.25 | 767,500 | +0.34(+1.14%) |
Jun 09, 2003 | 30.44 | 30.44 | 29.63 | 29.91 | 962,400 | -0.53(-1.74%) |
Jun 06, 2003 | 30.00 | 30.65 | 29.98 | 30.44 | 2,107,400 | +0.45(+1.50%) |
Jun 05, 2003 | 29.83 | 30.00 | 29.52 | 29.99 | 1,572,700 | +0.12(+0.40%) |
Jun 04, 2003 | 29.40 | 29.97 | 29.33 | 29.87 | 1,105,200 | +0.47(+1.60%) |
Jun 03, 2003 | 29.39 | 29.48 | 29.08 | 29.40 | 1,697,400 | +0.09(+0.31%) |
Jun 02, 2003 | 28.99 | 29.78 | 28.95 | 29.31 | 1,959,300 | +0.33(+1.14%) |
May 30, 2003 | 28.10 | 29.00 | 28.10 | 28.98 | 1,160,400 | +0.79(+2.80%) |
May 29, 2003 | 28.80 | 29.02 | 27.90 | 28.19 | 1,337,900 | -0.56(-1.95%) |
May 28, 2003 | 28.40 | 29.10 | 28.35 | 28.75 | 2,138,600 | +0.86(+3.08%) |
May 27, 2003 | 27.00 | 27.92 | 26.88 | 27.89 | 1,486,900 | +0.69(+2.54%) |
May 23, 2003 | 27.13 | 27.34 | 26.89 | 27.20 | 1,223,400 | +0.00(+0.00%) |
May 22, 2003 | 26.58 | 27.25 | 26.45 | 27.20 | 1,003,700 | +0.53(+1.99%) |
May 21, 2003 | 26.50 | 26.93 | 26.39 | 26.67 | 1,227,100 | -0.04(-0.15%) |
May 20, 2003 | 26.91 | 27.09 | 26.39 | 26.71 | 1,718,000 | +0.05(+0.19%) |
May 19, 2003 | 27.22 | 27.30 | 26.55 | 26.66 | 1,967,300 | -0.55(-2.02%) |
May 16, 2003 | 27.31 | 27.60 | 27.18 | 27.21 | 1,779,800 | -0.34(-1.23%) |
May 15, 2003 | 27.50 | 27.74 | 27.27 | 27.55 | 1,797,800 | +0.33(+1.21%) |
May 14, 2003 | 27.66 | 27.98 | 27.21 | 27.22 | 1,445,500 | -0.42(-1.52%) |
May 13, 2003 | 27.42 | 27.68 | 27.15 | 27.64 | 1,189,900 | +0.22(+0.80%) |
May 12, 2003 | 26.99 | 27.65 | 26.76 | 27.42 | 1,949,900 | +0.47(+1.74%) |
May 09, 2003 | 27.00 | 27.19 | 26.62 | 26.95 | 4,465,600 | -0.23(-0.85%) |
May 08, 2003 | 27.29 | 27.41 | 26.27 | 27.18 | 1,240,700 | -0.76(-2.72%) |
May 07, 2003 | 28.00 | 28.06 | 27.25 | 27.94 | 1,489,000 | -0.31(-1.10%) |
May 06, 2003 | 27.18 | 28.50 | 27.14 | 28.25 | 2,669,900 | +1.04(+3.82%) |
May 05, 2003 | 26.89 | 27.45 | 26.82 | 27.21 | 1,437,000 | +0.30(+1.11%) |
May 02, 2003 | 26.20 | 27.00 | 26.00 | 26.91 | 1,371,500 | +0.61(+2.32%) |
May 01, 2003 | 27.00 | 27.00 | 25.90 | 26.30 | 2,074,800 | -0.54(-2.01%) |
Apr 30, 2003 | 27.68 | 27.68 | 26.77 | 26.84 | 2,284,200 | -0.84(-3.03%) |
Apr 29, 2003 | 26.52 | 27.98 | 22.30 | 27.68 | 4,320,900 | +1.16(+4.37%) |
Apr 28, 2003 | 25.90 | 26.65 | 25.79 | 26.52 | 991,600 | +0.72(+2.79%) |
Apr 25, 2003 | 26.45 | 26.45 | 25.74 | 25.80 | 1,944,200 | -0.65(-2.46%) |
Apr 24, 2003 | 26.55 | 26.64 | 26.20 | 26.45 | 1,725,700 | -0.56(-2.07%) |
Apr 23, 2003 | 26.63 | 27.10 | 26.40 | 27.01 | 1,579,400 | +0.38(+1.43%) |
Apr 22, 2003 | 25.86 | 26.65 | 25.50 | 26.63 | 1,659,800 | +0.77(+2.98%) |
Apr 21, 2003 | 25.63 | 26.00 | 25.49 | 25.86 | 926,000 | +0.43(+1.69%) |
Apr 17, 2003 | 25.25 | 25.50 | 24.95 | 25.43 | 1,526,000 | +0.28(+1.11%) |
Apr 16, 2003 | 25.59 | 25.65 | 25.13 | 25.15 | 1,632,500 | -0.34(-1.33%) |
Apr 15, 2003 | 25.33 | 25.54 | 24.48 | 25.49 | 1,376,000 | +0.16(+0.63%) |
Apr 14, 2003 | 25.00 | 25.50 | 24.90 | 25.33 | 1,320,400 | +0.52(+2.10%) |
Apr 11, 2003 | 24.85 | 25.20 | 24.60 | 24.81 | 1,122,600 | +0.26(+1.06%) |
Apr 10, 2003 | 24.21 | 24.56 | 24.00 | 24.55 | 991,600 | +0.15(+0.61%) |
Apr 09, 2003 | 25.05 | 25.27 | 24.38 | 24.40 | 1,213,100 | -0.40(-1.61%) |
Apr 08, 2003 | 25.85 | 25.85 | 24.61 | 24.80 | 2,235,000 | -1.04(-4.02%) |
Apr 07, 2003 | 26.00 | 26.60 | 25.75 | 25.84 | 2,601,700 | +1.07(+4.32%) |
Apr 04, 2003 | 25.00 | 25.10 | 24.57 | 24.77 | 1,041,800 | +0.06(+0.24%) |
Apr 03, 2003 | 24.80 | 24.88 | 24.39 | 24.71 | 1,171,000 | +0.09(+0.37%) |
Apr 02, 2003 | 24.20 | 24.70 | 23.57 | 24.62 | 1,694,700 | +1.06(+4.50%) |
Apr 01, 2003 | 23.80 | 24.00 | 23.44 | 23.56 | 1,840,500 | -0.23(-0.97%) |
Mar 31, 2003 | 24.10 | 24.10 | 23.61 | 23.79 | 1,595,100 | -0.52(-2.14%) |
Mar 28, 2003 | 24.10 | 24.55 | 23.98 | 24.31 | 1,419,500 | -0.20(-0.82%) |
Mar 27, 2003 | 24.35 | 24.55 | 23.92 | 24.51 | 1,127,600 | -0.06(-0.24%) |
Mar 26, 2003 | 24.54 | 24.76 | 24.25 | 24.57 | 1,130,300 | +0.03(+0.12%) |
Mar 25, 2003 | 23.95 | 24.59 | 23.85 | 24.54 | 2,133,300 | +0.43(+1.78%) |
Mar 24, 2003 | 24.75 | 25.20 | 23.70 | 24.11 | 5,514,500 | -2.69(-10.04%) |
Mar 21, 2003 | 26.20 | 26.95 | 25.74 | 26.80 | 2,585,000 | +0.81(+3.12%) |
Mar 20, 2003 | 24.76 | 26.30 | 24.35 | 25.99 | 3,073,600 | +0.98(+3.92%) |
Mar 19, 2003 | 24.55 | 25.02 | 24.55 | 25.01 | 1,932,600 | +0.46(+1.87%) |
Mar 18, 2003 | 24.88 | 24.90 | 24.36 | 24.55 | 1,985,800 | -0.28(-1.13%) |
Mar 17, 2003 | 23.63 | 25.00 | 23.16 | 24.83 | 2,027,400 | +1.18(+4.99%) |
Mar 14, 2003 | 23.65 | 23.90 | 23.56 | 23.65 | 965,500 | +0.15(+0.64%) |
Mar 13, 2003 | 22.88 | 23.62 | 22.53 | 23.50 | 1,617,800 | +1.10(+4.91%) |
Mar 12, 2003 | 22.51 | 22.51 | 22.25 | 22.40 | 908,300 | -0.11(-0.49%) |
Mar 11, 2003 | 22.75 | 23.11 | 22.50 | 22.51 | 1,279,000 | -0.21(-0.92%) |
Mar 10, 2003 | 23.50 | 23.61 | 22.71 | 22.72 | 1,319,500 | -1.21(-5.06%) |
Mar 07, 2003 | 22.70 | 23.97 | 22.50 | 23.93 | 1,993,800 | +1.12(+4.91%) |
Mar 06, 2003 | 23.01 | 23.04 | 22.65 | 22.81 | 1,201,800 | -0.20(-0.87%) |
Mar 05, 2003 | 22.33 | 23.02 | 22.22 | 23.01 | 1,933,200 | +0.74(+3.32%) |
Mar 04, 2003 | 22.40 | 22.48 | 22.22 | 22.27 | 1,308,200 | -0.23(-1.02%) |
Mar 03, 2003 | 22.81 | 23.20 | 22.43 | 22.50 | 1,037,000 | -0.11(-0.49%) |
Feb 28, 2003 | 22.25 | 22.80 | 22.20 | 22.61 | 1,434,200 | +0.46(+2.08%) |
Feb 27, 2003 | 22.00 | 22.30 | 21.90 | 22.15 | 1,232,600 | +0.16(+0.73%) |
Feb 26, 2003 | 22.20 | 22.69 | 21.96 | 21.99 | 1,501,400 | -0.36(-1.61%) |
Feb 25, 2003 | 22.18 | 22.45 | 21.74 | 22.35 | 977,800 | +0.17(+0.77%) |
Feb 24, 2003 | 23.00 | 23.05 | 22.12 | 22.18 | 1,108,200 | -0.63(-2.76%) |
Feb 21, 2003 | 22.33 | 22.87 | 22.05 | 22.81 | 1,167,100 | +0.58(+2.61%) |
Feb 20, 2003 | 22.46 | 22.65 | 22.21 | 22.23 | 1,448,900 | -0.33(-1.46%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.51 | 22.56 | 1,111,800 | -0.19(-0.84%) |
Feb 18, 2003 | 22.45 | 22.85 | 22.41 | 22.75 | 1,738,000 | +0.30(+1.34%) |
Feb 14, 2003 | 22.20 | 22.53 | 22.08 | 22.45 | 1,196,300 | +0.45(+2.05%) |
Feb 13, 2003 | 22.54 | 22.57 | 21.89 | 22.00 | 2,404,500 | -0.51(-2.27%) |
Feb 12, 2003 | 22.99 | 22.99 | 22.49 | 22.51 | 1,222,400 | -0.48(-2.09%) |
Feb 11, 2003 | 22.70 | 23.25 | 22.70 | 22.99 | 1,341,700 | +0.20(+0.88%) |
Feb 10, 2003 | 22.51 | 22.90 | 22.41 | 22.79 | 1,518,800 | +0.18(+0.80%) |
Feb 07, 2003 | 22.96 | 23.00 | 22.61 | 22.61 | 1,340,700 | -0.25(-1.09%) |
Feb 06, 2003 | 22.68 | 22.90 | 22.63 | 22.86 | 1,146,400 | +0.18(+0.79%) |
Feb 05, 2003 | 23.04 | 23.25 | 22.68 | 22.68 | 1,865,200 | -0.27(-1.18%) |
Feb 04, 2003 | 23.41 | 23.41 | 22.95 | 22.95 | 1,718,900 | -0.46(-1.96%) |