Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.38 | 32.49 | 31.85 | 32.22 | 20,939,882 | -0.69(-2.10%) |
Apr 29, 2004 | 33.85 | 33.94 | 32.55 | 32.91 | 6,235,848 | -0.91(-2.70%) |
Apr 28, 2004 | 34.97 | 34.97 | 33.80 | 33.83 | 2,678,438 | -1.36(-3.87%) |
Apr 27, 2004 | 34.92 | 35.49 | 34.91 | 35.19 | 2,718,859 | +0.28(+0.80%) |
Apr 26, 2004 | 36.31 | 36.55 | 34.59 | 34.91 | 5,994,057 | -1.33(-3.68%) |
Apr 23, 2004 | 35.98 | 36.85 | 35.65 | 36.24 | 2,155,170 | -0.66(-1.78%) |
Apr 22, 2004 | 35.11 | 37.04 | 35.11 | 36.90 | 2,690,931 | +1.55(+4.39%) |
Apr 21, 2004 | 35.68 | 35.72 | 35.21 | 35.35 | 2,388,326 | -0.41(-1.16%) |
Apr 20, 2004 | 36.71 | 36.73 | 35.76 | 35.76 | 2,107,400 | -0.84(-2.29%) |
Apr 19, 2004 | 36.60 | 37.01 | 36.40 | 36.60 | 1,424,286 | -0.05(-0.15%) |
Apr 16, 2004 | 36.47 | 36.73 | 36.35 | 36.66 | 1,931,937 | +0.48(+1.34%) |
Apr 15, 2004 | 36.20 | 36.69 | 35.86 | 36.17 | 1,667,914 | -0.03(-0.09%) |
Apr 14, 2004 | 36.26 | 36.55 | 36.04 | 36.20 | 1,726,525 | -0.02(-0.06%) |
Apr 13, 2004 | 36.42 | 37.01 | 36.23 | 36.23 | 3,132,071 | -0.27(-0.73%) |
Apr 12, 2004 | 35.84 | 36.50 | 35.80 | 36.49 | 1,736,997 | +0.94(+2.63%) |
Apr 08, 2004 | 35.54 | 35.92 | 35.28 | 35.56 | 1,840,806 | +0.09(+0.26%) |
Apr 07, 2004 | 35.89 | 35.89 | 35.21 | 35.46 | 1,333,523 | -0.49(-1.36%) |
Apr 06, 2004 | 35.68 | 36.09 | 35.44 | 35.95 | 1,413,630 | +0.27(+0.76%) |
Apr 05, 2004 | 35.51 | 35.85 | 35.40 | 35.68 | 1,288,509 | +0.06(+0.17%) |
Apr 02, 2004 | 35.81 | 35.81 | 35.44 | 35.62 | 2,029,314 | -0.02(-0.05%) |
Apr 01, 2004 | 35.66 | 36.04 | 35.43 | 35.64 | 1,801,671 | -0.01(-0.03%) |
Mar 31, 2004 | 35.67 | 35.72 | 35.30 | 35.65 | 1,599,566 | +0.00(+0.00%) |
Mar 30, 2004 | 35.49 | 35.68 | 35.40 | 35.65 | 1,329,113 | +0.16(+0.46%) |
Mar 29, 2004 | 35.35 | 35.82 | 35.32 | 35.49 | 1,420,060 | +0.29(+0.84%) |
Mar 26, 2004 | 35.25 | 35.51 | 34.96 | 35.19 | 1,689,411 | -0.19(-0.54%) |
Mar 25, 2004 | 34.34 | 35.40 | 34.34 | 35.38 | 1,927,343 | +1.21(+3.55%) |
Mar 24, 2004 | 34.06 | 34.38 | 33.96 | 34.17 | 1,892,067 | +0.08(+0.24%) |
Mar 23, 2004 | 34.03 | 34.51 | 33.88 | 34.09 | 1,546,652 | +0.14(+0.40%) |
Mar 22, 2004 | 34.53 | 34.54 | 33.69 | 33.95 | 1,924,404 | -0.96(-2.76%) |
Mar 19, 2004 | 34.75 | 35.58 | 34.68 | 34.92 | 2,067,714 | +0.08(+0.23%) |
Mar 18, 2004 | 34.84 | 34.97 | 34.54 | 34.83 | 1,388,275 | -0.11(-0.33%) |
Mar 17, 2004 | 34.29 | 35.18 | 34.29 | 34.95 | 2,054,669 | +1.00(+2.93%) |
Mar 16, 2004 | 33.77 | 34.31 | 33.64 | 33.95 | 1,514,315 | +0.40(+1.20%) |
Mar 15, 2004 | 34.36 | 34.36 | 33.55 | 33.55 | 1,935,060 | -0.81(-2.36%) |
Mar 12, 2004 | 33.96 | 34.63 | 33.91 | 34.36 | 1,465,626 | +0.67(+1.99%) |
Mar 11, 2004 | 34.26 | 34.78 | 33.66 | 33.69 | 2,285,987 | -0.59(-1.73%) |
Mar 10, 2004 | 35.21 | 35.25 | 34.26 | 34.28 | 2,104,828 | -0.84(-2.39%) |
Mar 09, 2004 | 35.79 | 35.92 | 35.00 | 35.12 | 2,409,271 | -0.87(-2.40%) |
Mar 08, 2004 | 36.27 | 36.67 | 35.96 | 35.99 | 1,564,473 | -0.23(-0.65%) |
Mar 05, 2004 | 36.14 | 36.44 | 36.00 | 36.22 | 1,436,413 | +0.09(+0.24%) |
Mar 04, 2004 | 35.61 | 36.29 | 35.57 | 36.13 | 1,686,104 | +0.53(+1.48%) |
Mar 03, 2004 | 35.50 | 35.70 | 35.32 | 35.61 | 1,107,901 | +0.14(+0.40%) |
Mar 02, 2004 | 36.11 | 36.11 | 35.43 | 35.46 | 1,683,531 | -0.69(-1.90%) |
Mar 01, 2004 | 35.40 | 36.15 | 35.40 | 36.15 | 1,554,552 | +0.64(+1.79%) |
Feb 27, 2004 | 35.39 | 35.89 | 35.37 | 35.51 | 1,572,374 | +0.10(+0.28%) |
Feb 26, 2004 | 35.24 | 35.51 | 34.97 | 35.42 | 1,601,403 | +0.01(+0.03%) |
Feb 25, 2004 | 35.24 | 35.56 | 35.13 | 35.40 | 959,262 | +0.07(+0.20%) |
Feb 24, 2004 | 35.39 | 35.73 | 35.06 | 35.33 | 1,255,621 | -0.05(-0.15%) |
Feb 23, 2004 | 35.38 | 35.69 | 35.31 | 35.39 | 1,150,343 | +0.03(+0.09%) |
Feb 20, 2004 | 35.60 | 35.84 | 35.06 | 35.36 | 2,255,488 | -0.38(-1.05%) |
Feb 19, 2004 | 35.00 | 36.35 | 35.00 | 35.73 | 3,166,061 | +0.84(+2.40%) |
Feb 18, 2004 | 34.89 | 35.11 | 34.72 | 34.89 | 929,497 | -0.01(-0.02%) |
Feb 17, 2004 | 34.56 | 35.15 | 34.56 | 34.90 | 1,032,938 | +0.36(+1.04%) |
Feb 13, 2004 | 34.82 | 35.00 | 34.50 | 34.54 | 1,157,141 | -0.30(-0.86%) |
Feb 12, 2004 | 34.81 | 35.02 | 34.72 | 34.84 | 1,031,836 | +0.03(+0.09%) |
Feb 11, 2004 | 33.58 | 34.83 | 33.55 | 34.81 | 2,657,676 | +1.12(+3.33%) |
Feb 10, 2004 | 33.71 | 33.93 | 33.51 | 33.69 | 1,429,431 | -0.07(-0.21%) |
Feb 09, 2004 | 33.74 | 34.02 | 33.53 | 33.76 | 1,110,105 | +0.04(+0.11%) |
Feb 06, 2004 | 33.12 | 33.83 | 33.03 | 33.72 | 1,048,739 | +0.60(+1.81%) |
Feb 05, 2004 | 32.79 | 33.47 | 32.71 | 33.12 | 1,139,319 | +0.46(+1.42%) |
Feb 04, 2004 | 33.06 | 33.19 | 32.61 | 32.66 | 1,861,751 | -0.54(-1.64%) |
Feb 03, 2004 | 33.31 | 33.36 | 33.03 | 33.20 | 1,762,720 | -0.20(-0.59%) |
Feb 02, 2004 | 33.47 | 33.81 | 33.35 | 33.40 | 1,564,657 | -0.05(-0.16%) |
Jan 30, 2004 | 32.89 | 33.49 | 32.52 | 33.45 | 2,098,214 | +0.57(+1.72%) |
Jan 29, 2004 | 33.58 | 34.39 | 32.83 | 32.88 | 2,565,443 | -0.29(-0.87%) |
Jan 28, 2004 | 33.85 | 34.12 | 33.17 | 33.17 | 2,351,579 | -0.84(-2.48%) |
Jan 27, 2004 | 34.56 | 34.56 | 33.96 | 34.02 | 2,264,307 | -0.54(-1.57%) |
Jan 26, 2004 | 34.54 | 34.92 | 34.43 | 34.56 | 2,822,116 | +0.13(+0.38%) |
Jan 23, 2004 | 35.72 | 36.19 | 34.19 | 34.43 | 6,042,011 | -1.81(-5.00%) |
Jan 22, 2004 | 36.09 | 36.37 | 35.56 | 36.24 | 1,787,156 | -0.09(-0.25%) |
Jan 21, 2004 | 35.81 | 36.45 | 35.35 | 36.34 | 1,726,525 | +0.40(+1.12%) |
Jan 20, 2004 | 36.03 | 36.29 | 35.74 | 35.93 | 2,002,673 | -0.04(-0.12%) |
Jan 16, 2004 | 35.85 | 36.03 | 35.60 | 35.98 | 1,474,812 | +0.18(+0.52%) |
Jan 15, 2004 | 35.97 | 36.14 | 35.58 | 35.79 | 1,569,067 | -0.17(-0.48%) |
Jan 14, 2004 | 35.51 | 35.98 | 35.45 | 35.97 | 1,996,243 | +0.50(+1.41%) |
Jan 13, 2004 | 35.62 | 35.77 | 35.23 | 35.46 | 2,065,877 | +0.08(+0.22%) |
Jan 12, 2004 | 35.39 | 35.68 | 35.24 | 35.39 | 1,361,083 | -0.01(-0.03%) |
Jan 09, 2004 | 35.65 | 35.67 | 35.32 | 35.40 | 1,901,805 | -0.47(-1.31%) |
Jan 08, 2004 | 35.13 | 35.84 | 34.95 | 35.87 | 2,331,369 | +0.69(+1.97%) |
Jan 07, 2004 | 35.27 | 35.32 | 34.89 | 35.18 | 1,637,599 | -0.07(-0.19%) |
Jan 06, 2004 | 35.13 | 35.28 | 35.01 | 35.24 | 1,965,559 | -0.14(-0.38%) |
Jan 05, 2004 | 35.00 | 35.44 | 34.96 | 35.38 | 1,682,797 | +0.46(+1.32%) |
Jan 02, 2004 | 34.94 | 35.07 | 34.67 | 34.92 | 2,021,965 | +0.08(+0.23%) |
Dec 31, 2003 | 35.21 | 35.21 | 34.66 | 34.83 | 1,261,500 | -0.05(-0.16%) |
Dec 30, 2003 | 34.72 | 34.89 | 34.68 | 34.89 | 1,290,530 | +0.25(+0.71%) |
Dec 29, 2003 | 34.18 | 34.64 | 34.03 | 34.64 | 1,055,537 | +0.57(+1.68%) |
Dec 26, 2003 | 34.04 | 34.25 | 34.01 | 34.07 | 236,646 | +0.15(+0.43%) |
Dec 24, 2003 | 34.04 | 34.16 | 33.90 | 33.92 | 617,154 | -0.24(-0.70%) |
Dec 23, 2003 | 34.22 | 34.29 | 33.82 | 34.16 | 1,537,832 | -0.13(-0.38%) |
Dec 22, 2003 | 34.13 | 34.26 | 34.01 | 34.29 | 1,403,892 | +0.41(+1.20%) |
Dec 19, 2003 | 33.69 | 33.97 | 33.58 | 33.89 | 2,328,245 | +0.25(+0.74%) |
Dec 18, 2003 | 33.20 | 33.92 | 32.98 | 33.64 | 2,244,096 | +0.49(+1.48%) |
Dec 17, 2003 | 32.77 | 33.15 | 32.71 | 33.15 | 1,214,832 | +0.26(+0.79%) |
Dec 16, 2003 | 33.13 | 33.13 | 32.63 | 32.88 | 1,775,030 | -0.03(-0.08%) |
Dec 15, 2003 | 33.39 | 33.58 | 32.53 | 32.91 | 1,296,960 | -0.21(-0.62%) |
Dec 12, 2003 | 32.79 | 33.05 | 32.62 | 33.12 | 1,454,602 | +0.35(+1.08%) |
Dec 11, 2003 | 32.50 | 32.77 | 32.40 | 32.77 | 960,732 | +0.27(+0.84%) |
Dec 10, 2003 | 32.85 | 32.98 | 32.25 | 32.49 | 1,842,092 | -0.28(-0.86%) |
Dec 09, 2003 | 32.90 | 32.96 | 32.66 | 32.78 | 1,563,739 | -0.03(-0.08%) |
Dec 08, 2003 | 31.89 | 32.85 | 31.89 | 32.80 | 1,892,985 | +0.99(+3.11%) |
Dec 05, 2003 | 32.31 | 32.33 | 31.95 | 31.81 | 842,960 | -0.50(-1.55%) |
Dec 04, 2003 | 32.39 | 32.59 | 32.22 | 32.31 | 1,766,946 | -0.21(-0.65%) |
Dec 03, 2003 | 33.03 | 33.03 | 32.39 | 32.53 | 1,321,029 | +0.21(+0.66%) |
Dec 02, 2003 | 31.82 | 32.35 | 31.80 | 32.31 | 2,115,668 | +0.17(+0.54%) |
Dec 01, 2003 | 31.11 | 32.25 | 31.11 | 32.14 | 2,016,269 | +1.12(+3.60%) |
Nov 28, 2003 | 30.93 | 31.20 | 30.93 | 31.02 | 394,471 | +0.11(+0.37%) |
Nov 26, 2003 | 30.86 | 30.96 | 30.70 | 30.91 | 1,361,634 | +0.08(+0.26%) |
Nov 25, 2003 | 30.78 | 30.89 | 30.59 | 30.83 | 1,134,909 | +0.10(+0.34%) |
Nov 24, 2003 | 30.83 | 30.99 | 30.61 | 30.72 | 2,054,669 | -0.02(-0.05%) |
Nov 21, 2003 | 30.48 | 30.81 | 30.50 | 30.74 | 1,409,404 | +0.26(+0.84%) |
Nov 20, 2003 | 30.34 | 30.76 | 30.12 | 30.48 | 2,513,079 | -0.08(-0.25%) |
Nov 19, 2003 | 30.59 | 30.74 | 30.40 | 30.56 | 1,672,691 | +0.04(+0.14%) |
Nov 18, 2003 | 30.81 | 30.86 | 30.48 | 30.52 | 1,201,604 | -0.37(-1.20%) |
Nov 17, 2003 | 30.75 | 30.96 | 30.59 | 30.89 | 1,218,323 | -0.08(-0.25%) |
Nov 14, 2003 | 31.19 | 31.46 | 30.96 | 30.96 | 1,233,757 | -0.17(-0.54%) |
Nov 13, 2003 | 31.31 | 31.31 | 30.97 | 31.13 | 2,518,224 | -0.18(-0.57%) |
Nov 12, 2003 | 31.01 | 31.37 | 31.01 | 31.31 | 1,669,384 | +0.29(+0.95%) |
Nov 11, 2003 | 31.02 | 31.07 | 30.92 | 31.02 | 1,443,762 | +0.02(+0.05%) |
Nov 10, 2003 | 31.43 | 31.48 | 30.97 | 31.00 | 1,611,325 | -0.46(-1.47%) |
Nov 07, 2003 | 31.51 | 31.62 | 31.43 | 31.46 | 3,044,431 | +0.21(+0.68%) |
Nov 06, 2003 | 31.76 | 31.57 | 31.16 | 31.25 | 3,244,515 | -0.51(-1.59%) |
Nov 05, 2003 | 32.65 | 32.12 | 31.67 | 31.76 | 2,336,330 | -0.65(-2.02%) |
Nov 04, 2003 | 32.65 | 32.65 | 32.34 | 32.41 | 1,770,988 | -0.27(-0.82%) |
Nov 03, 2003 | 32.78 | 32.84 | 32.66 | 32.68 | 1,743,876 | -0.10(-0.32%) |
Oct 31, 2003 | 33.53 | 33.53 | 32.78 | 32.78 | 2,412,578 | -0.69(-2.05%) |
Oct 30, 2003 | 32.79 | 33.85 | 32.79 | 33.47 | 3,110,391 | +1.08(+3.33%) |
Oct 29, 2003 | 32.10 | 32.48 | 32.05 | 32.39 | 1,921,464 | +0.08(+0.24%) |
Oct 28, 2003 | 31.81 | 32.31 | 31.65 | 32.31 | 2,053,934 | +0.64(+2.03%) |
Oct 27, 2003 | 31.81 | 32.19 | 31.53 | 31.67 | 1,338,300 | -0.14(-0.43%) |
Oct 24, 2003 | 31.97 | 32.00 | 31.45 | 31.81 | 2,193,203 | -0.16(-0.49%) |
Oct 23, 2003 | 31.42 | 31.97 | 31.30 | 31.97 | 2,610,825 | +0.55(+1.75%) |
Oct 22, 2003 | 32.00 | 32.00 | 31.41 | 31.42 | 1,655,604 | -0.59(-1.84%) |
Oct 21, 2003 | 32.15 | 32.34 | 31.93 | 32.00 | 1,181,393 | -0.28(-0.88%) |
Oct 20, 2003 | 32.25 | 32.32 | 32.04 | 32.29 | 991,599 | +0.23(+0.71%) |
Oct 17, 2003 | 32.55 | 32.55 | 31.93 | 32.06 | 1,441,190 | -0.35(-1.09%) |
Oct 16, 2003 | 32.68 | 32.71 | 32.18 | 32.41 | 1,703,926 | -0.03(-0.08%) |
Oct 15, 2003 | 32.90 | 32.90 | 32.20 | 32.44 | 1,638,517 | -0.22(-0.68%) |
Oct 14, 2003 | 32.66 | 32.72 | 32.31 | 32.66 | 2,018,842 | -0.10(-0.32%) |
Oct 13, 2003 | 32.87 | 32.91 | 32.72 | 32.77 | 1,260,949 | +0.21(+0.65%) |
Oct 10, 2003 | 32.61 | 32.61 | 32.34 | 32.55 | 1,144,096 | -0.06(-0.18%) |
Oct 09, 2003 | 32.55 | 32.77 | 32.45 | 32.61 | 1,424,286 | +0.19(+0.59%) |
Oct 08, 2003 | 32.36 | 32.55 | 32.28 | 32.42 | 1,720,462 | +0.26(+0.80%) |
Oct 07, 2003 | 32.32 | 32.32 | 31.92 | 32.17 | 1,281,159 | +0.01(+0.03%) |
Oct 06, 2003 | 32.19 | 32.36 | 32.06 | 32.16 | 1,070,236 | -0.01(-0.03%) |
Oct 03, 2003 | 32.37 | 32.61 | 31.95 | 32.17 | 2,695,525 | -0.11(-0.34%) |
Oct 02, 2003 | 32.28 | 32.43 | 31.87 | 32.28 | 916,636 | -0.08(-0.24%) |
Oct 01, 2003 | 31.81 | 32.48 | 31.92 | 32.35 | 1,447,253 | +0.54(+1.69%) |
Sep 30, 2003 | 32.07 | 32.07 | 31.53 | 31.81 | 1,186,905 | -0.26(-0.81%) |
Sep 29, 2003 | 31.87 | 32.18 | 31.57 | 32.07 | 1,442,476 | +0.29(+0.91%) |
Sep 26, 2003 | 31.98 | 32.14 | 31.79 | 31.79 | 1,372,474 | -0.27(-0.85%) |
Sep 25, 2003 | 32.28 | 32.40 | 31.87 | 32.06 | 1,884,350 | -0.15(-0.47%) |
Sep 24, 2003 | 32.87 | 32.87 | 32.17 | 32.21 | 1,872,407 | -0.61(-1.86%) |
Sep 23, 2003 | 32.77 | 32.92 | 32.54 | 32.82 | 1,864,323 | +0.05(+0.17%) |
Sep 22, 2003 | 33.12 | 33.08 | 32.63 | 32.77 | 1,806,999 | -0.35(-1.07%) |
Sep 19, 2003 | 33.64 | 33.69 | 32.71 | 33.12 | 2,519,510 | -0.45(-1.35%) |
Sep 18, 2003 | 33.01 | 33.61 | 33.00 | 33.57 | 1,904,193 | +0.70(+2.12%) |
Sep 17, 2003 | 33.66 | 33.74 | 32.87 | 32.87 | 1,956,557 | -0.87(-2.58%) |
Sep 16, 2003 | 33.29 | 33.89 | 33.29 | 33.74 | 1,905,479 | +0.58(+1.76%) |
Sep 15, 2003 | 33.29 | 33.36 | 32.82 | 33.16 | 1,920,545 | +0.01(+0.02%) |
Sep 12, 2003 | 32.44 | 33.26 | 32.20 | 33.16 | 2,263,388 | +0.71(+2.20%) |
Sep 11, 2003 | 32.28 | 32.85 | 32.28 | 32.44 | 1,836,580 | +0.42(+1.31%) |
Sep 10, 2003 | 33.58 | 33.58 | 32.02 | 32.02 | 3,119,026 | -1.63(-4.85%) |
Sep 09, 2003 | 33.36 | 34.07 | 33.29 | 33.66 | 3,026,976 | +0.29(+0.88%) |
Sep 08, 2003 | 32.79 | 33.46 | 32.71 | 33.36 | 1,632,087 | +0.58(+1.76%) |
Sep 05, 2003 | 32.93 | 32.94 | 32.45 | 32.79 | 1,203,257 | -0.20(-0.61%) |
Sep 04, 2003 | 33.08 | 33.17 | 32.77 | 32.99 | 1,895,925 | -0.09(-0.28%) |
Sep 03, 2003 | 33.20 | 33.27 | 32.85 | 33.08 | 1,784,951 | -0.09(-0.28%) |
Sep 02, 2003 | 32.38 | 33.17 | 31.87 | 33.17 | 1,675,998 | +0.79(+2.44%) |
Aug 29, 2003 | 32.17 | 32.42 | 32.04 | 32.38 | 916,820 | +0.13(+0.39%) |
Aug 28, 2003 | 31.87 | 32.32 | 31.79 | 32.26 | 1,354,836 | +0.40(+1.25%) |
Aug 27, 2003 | 31.57 | 31.89 | 31.46 | 31.86 | 811,174 | +0.29(+0.93%) |
Aug 26, 2003 | 31.32 | 31.62 | 30.99 | 31.57 | 1,104,593 | +0.16(+0.52%) |
Aug 25, 2003 | 31.52 | 31.58 | 31.16 | 31.40 | 1,185,987 | -0.12(-0.38%) |
Aug 22, 2003 | 32.19 | 32.20 | 31.37 | 31.52 | 1,514,682 | -0.53(-1.66%) |
Aug 21, 2003 | 31.89 | 32.11 | 31.66 | 32.06 | 1,620,512 | +0.26(+0.82%) |
Aug 20, 2003 | 32.05 | 32.10 | 31.67 | 31.80 | 1,582,847 | -0.26(-0.81%) |
Aug 19, 2003 | 31.43 | 32.08 | 31.31 | 32.06 | 2,006,715 | +0.41(+1.29%) |
Aug 18, 2003 | 31.62 | 31.74 | 31.44 | 31.65 | 1,008,134 | +0.22(+0.69%) |
Aug 15, 2003 | 31.54 | 31.54 | 31.08 | 31.43 | 681,276 | -0.03(-0.09%) |
Aug 14, 2003 | 30.69 | 31.62 | 30.62 | 31.46 | 1,452,214 | +0.77(+2.52%) |
Aug 13, 2003 | 30.78 | 30.86 | 30.51 | 30.69 | 1,062,519 | -0.09(-0.30%) |
Aug 12, 2003 | 30.72 | 30.78 | 30.36 | 30.78 | 1,056,823 | +0.14(+0.44%) |
Aug 11, 2003 | 30.41 | 30.72 | 30.14 | 30.64 | 1,167,246 | +0.18(+0.59%) |
Aug 08, 2003 | 30.15 | 30.46 | 29.91 | 30.46 | 1,282,629 | +0.34(+1.12%) |
Aug 07, 2003 | 29.91 | 30.20 | 29.71 | 30.13 | 1,413,262 | +0.30(+1.00%) |
Aug 06, 2003 | 29.39 | 30.05 | 29.24 | 29.83 | 1,724,687 | +0.11(+0.37%) |
Aug 05, 2003 | 30.55 | 30.59 | 29.66 | 29.72 | 2,691,115 | -0.83(-2.73%) |
Aug 04, 2003 | 30.47 | 30.68 | 30.11 | 30.55 | 1,402,055 | +0.13(+0.43%) |
Aug 01, 2003 | 30.64 | 30.64 | 30.02 | 30.42 | 1,524,420 | -0.22(-0.71%) |
Jul 31, 2003 | 30.94 | 31.12 | 30.50 | 30.64 | 2,879,073 | -0.11(-0.37%) |
Jul 30, 2003 | 30.69 | 31.15 | 30.65 | 30.75 | 2,374,546 | -0.02(-0.05%) |
Jul 29, 2003 | 30.83 | 30.88 | 30.25 | 30.77 | 2,600,903 | +0.01(+0.02%) |
Jul 28, 2003 | 30.61 | 30.91 | 30.35 | 30.76 | 1,276,382 | +0.13(+0.43%) |
Jul 25, 2003 | 30.56 | 30.89 | 29.77 | 30.63 | 2,782,430 | +0.07(+0.23%) |
Jul 24, 2003 | 30.78 | 31.25 | 30.47 | 30.56 | 1,995,508 | -0.15(-0.48%) |
Jul 23, 2003 | 30.77 | 30.77 | 30.49 | 30.71 | 2,369,218 | +0.14(+0.44%) |
Jul 22, 2003 | 29.61 | 30.58 | 29.51 | 30.57 | 3,075,849 | +1.02(+3.44%) |
Jul 21, 2003 | 29.53 | 29.56 | 29.22 | 29.55 | 1,614,081 | -0.11(-0.39%) |
Jul 18, 2003 | 29.09 | 29.67 | 28.98 | 29.67 | 1,683,531 | +0.87(+3.02%) |
Jul 17, 2003 | 28.57 | 29.03 | 28.48 | 28.80 | 1,109,922 | +0.22(+0.78%) |
Jul 16, 2003 | 28.91 | 29.00 | 28.30 | 28.57 | 2,733,190 | -0.33(-1.15%) |
Jul 15, 2003 | 29.28 | 29.43 | 28.80 | 28.91 | 1,379,640 | -0.32(-1.10%) |
Jul 14, 2003 | 29.28 | 29.61 | 29.16 | 29.23 | 1,614,265 | +0.27(+0.92%) |
Jul 11, 2003 | 28.81 | 29.12 | 28.73 | 28.96 | 969,734 | +0.20(+0.70%) |
Jul 10, 2003 | 29.28 | 29.28 | 28.43 | 28.76 | 1,523,318 | -0.61(-2.08%) |
Jul 09, 2003 | 29.24 | 29.61 | 29.14 | 29.37 | 1,605,078 | +0.13(+0.45%) |
Jul 08, 2003 | 29.39 | 29.57 | 29.18 | 29.24 | 2,498,565 | -0.41(-1.38%) |
Jul 07, 2003 | 29.31 | 30.04 | 29.28 | 29.65 | 1,707,049 | +0.47(+1.62%) |
Jul 03, 2003 | 29.39 | 29.55 | 29.03 | 29.17 | 913,880 | -0.32(-1.07%) |
Jul 02, 2003 | 28.86 | 29.55 | 28.86 | 29.49 | 2,603,843 | +0.60(+2.09%) |
Jul 01, 2003 | 29.39 | 29.39 | 28.63 | 28.88 | 2,852,248 | -0.51(-1.72%) |
Jun 30, 2003 | 29.12 | 29.39 | 28.72 | 29.39 | 3,585,888 | +0.30(+1.03%) |
Jun 27, 2003 | 29.23 | 29.35 | 28.98 | 29.09 | 2,312,996 | -0.17(-0.58%) |
Jun 26, 2003 | 29.05 | 29.39 | 28.79 | 29.26 | 2,901,488 | +0.39(+1.34%) |
Jun 25, 2003 | 28.71 | 29.34 | 28.70 | 28.87 | 2,544,130 | -0.03(-0.11%) |
Jun 24, 2003 | 28.52 | 29.16 | 28.33 | 28.91 | 3,091,834 | +0.48(+1.68%) |
Jun 23, 2003 | 28.60 | 28.75 | 27.98 | 28.43 | 3,372,392 | -0.17(-0.61%) |
Jun 20, 2003 | 28.30 | 28.69 | 28.24 | 28.60 | 4,428,848 | +0.76(+2.74%) |
Jun 19, 2003 | 27.35 | 28.14 | 27.35 | 27.84 | 2,625,339 | +0.49(+1.79%) |
Jun 18, 2003 | 27.36 | 27.54 | 27.08 | 27.35 | 1,620,695 | -0.06(-0.22%) |
Jun 17, 2003 | 27.73 | 27.76 | 27.16 | 27.41 | 2,298,297 | -0.29(-1.06%) |
Jun 16, 2003 | 27.10 | 27.78 | 26.97 | 27.70 | 2,608,987 | +0.60(+2.23%) |
Jun 13, 2003 | 27.73 | 27.74 | 26.91 | 27.10 | 2,238,401 | -0.63(-2.26%) |
Jun 12, 2003 | 27.98 | 28.00 | 27.31 | 27.73 | 1,795,057 | -0.05(-0.18%) |
Jun 11, 2003 | 27.27 | 27.81 | 27.17 | 27.77 | 2,349,375 | +0.48(+1.75%) |
Jun 10, 2003 | 27.26 | 27.55 | 27.16 | 27.30 | 1,873,326 | +0.03(+0.12%) |
Jun 09, 2003 | 27.66 | 27.76 | 27.14 | 27.26 | 1,961,885 | -0.40(-1.44%) |
Jun 06, 2003 | 28.60 | 28.70 | 27.61 | 27.66 | 3,745,550 | -0.77(-2.72%) |
Jun 05, 2003 | 28.34 | 28.76 | 28.15 | 28.43 | 2,476,884 | +0.09(+0.33%) |
Jun 04, 2003 | 27.62 | 28.47 | 27.57 | 28.34 | 2,290,580 | +0.72(+2.60%) |
Jun 03, 2003 | 27.92 | 27.94 | 27.38 | 27.62 | 1,441,557 | -0.27(-0.96%) |
Jun 02, 2003 | 27.76 | 28.30 | 27.60 | 27.89 | 2,498,565 | +0.47(+1.71%) |
May 30, 2003 | 26.91 | 27.50 | 26.91 | 27.42 | 2,289,111 | +0.58(+2.15%) |
May 29, 2003 | 27.13 | 27.57 | 26.83 | 26.84 | 1,732,772 | -0.28(-1.04%) |
May 28, 2003 | 27.38 | 27.41 | 27.02 | 27.13 | 1,585,970 | -0.29(-1.07%) |
May 27, 2003 | 26.89 | 27.51 | 26.64 | 27.42 | 2,084,617 | +0.53(+1.98%) |
May 23, 2003 | 26.67 | 26.91 | 26.46 | 26.89 | 1,827,210 | +0.19(+0.69%) |
May 22, 2003 | 26.40 | 26.77 | 26.16 | 26.70 | 1,917,238 | +0.36(+1.36%) |
May 21, 2003 | 26.29 | 26.40 | 25.98 | 26.34 | 2,327,143 | -0.04(-0.16%) |
May 20, 2003 | 26.94 | 27.12 | 26.11 | 26.39 | 2,312,628 | -0.50(-1.84%) |
May 19, 2003 | 27.40 | 27.40 | 26.85 | 26.88 | 1,859,914 | -0.52(-1.91%) |
May 16, 2003 | 27.42 | 27.57 | 27.17 | 27.40 | 1,455,153 | -0.03(-0.10%) |
May 15, 2003 | 27.19 | 27.44 | 27.10 | 27.43 | 1,795,608 | +0.33(+1.20%) |
May 14, 2003 | 27.52 | 27.57 | 26.98 | 27.10 | 2,205,513 | -0.41(-1.48%) |
May 13, 2003 | 27.67 | 27.89 | 27.27 | 27.51 | 3,117,924 | -0.15(-0.55%) |
May 12, 2003 | 27.46 | 27.80 | 27.19 | 27.67 | 2,361,868 | +0.20(+0.73%) |
May 09, 2003 | 27.08 | 27.52 | 26.84 | 27.46 | 2,161,234 | +0.71(+2.67%) |
May 08, 2003 | 26.37 | 27.04 | 26.33 | 26.75 | 2,701,404 | +0.11(+0.43%) |
May 07, 2003 | 26.60 | 27.13 | 26.45 | 26.64 | 3,174,145 | +0.03(+0.12%) |
May 06, 2003 | 26.65 | 26.97 | 26.29 | 26.60 | 3,097,162 | -0.02(-0.06%) |
May 05, 2003 | 26.72 | 26.78 | 26.44 | 26.62 | 1,943,879 | -0.14(-0.53%) |
May 02, 2003 | 26.49 | 26.80 | 26.40 | 26.76 | 2,590,430 | +0.30(+1.13%) |