Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.20 | 34.65 | 33.36 | 33.38 | 143,400 | -1.02(-2.97%) |
Apr 29, 2004 | 34.07 | 34.77 | 34.07 | 34.40 | 158,900 | +0.06(+0.17%) |
Apr 28, 2004 | 34.49 | 34.68 | 33.87 | 34.34 | 154,400 | +0.01(+0.03%) |
Apr 27, 2004 | 34.25 | 34.70 | 34.12 | 34.33 | 81,400 | -0.10(-0.29%) |
Apr 26, 2004 | 34.03 | 34.59 | 33.94 | 34.43 | 134,700 | +0.22(+0.64%) |
Apr 23, 2004 | 34.37 | 34.70 | 33.91 | 34.21 | 95,300 | -0.16(-0.47%) |
Apr 22, 2004 | 33.40 | 34.65 | 33.20 | 34.37 | 156,200 | +0.45(+1.33%) |
Apr 21, 2004 | 33.24 | 33.92 | 32.96 | 33.92 | 144,400 | +0.67(+2.02%) |
Apr 20, 2004 | 31.70 | 33.78 | 31.70 | 33.25 | 159,900 | +1.16(+3.61%) |
Apr 19, 2004 | 31.50 | 32.11 | 31.40 | 32.09 | 83,700 | +0.66(+2.10%) |
Apr 16, 2004 | 30.56 | 32.31 | 30.08 | 31.43 | 218,900 | +0.36(+1.16%) |
Apr 15, 2004 | 31.82 | 31.93 | 31.02 | 31.07 | 128,000 | -0.83(-2.60%) |
Apr 14, 2004 | 32.70 | 32.70 | 31.59 | 31.90 | 87,300 | -0.10(-0.31%) |
Apr 13, 2004 | 32.43 | 32.60 | 31.81 | 32.00 | 167,100 | -0.58(-1.78%) |
Apr 12, 2004 | 32.83 | 32.97 | 32.35 | 32.58 | 100,400 | +0.08(+0.25%) |
Apr 08, 2004 | 32.81 | 33.10 | 32.12 | 32.50 | 114,700 | -0.40(-1.22%) |
Apr 07, 2004 | 32.46 | 32.99 | 32.30 | 32.90 | 164,800 | +0.25(+0.77%) |
Apr 06, 2004 | 32.80 | 32.95 | 32.30 | 32.65 | 111,500 | -0.12(-0.37%) |
Apr 05, 2004 | 31.91 | 32.77 | 31.91 | 32.77 | 128,700 | +0.62(+1.93%) |
Apr 02, 2004 | 31.25 | 32.55 | 31.25 | 32.15 | 285,800 | +1.10(+3.54%) |
Apr 01, 2004 | 30.10 | 31.20 | 30.10 | 31.05 | 83,200 | +0.68(+2.24%) |
Mar 31, 2004 | 30.16 | 30.49 | 29.89 | 30.37 | 124,700 | +0.62(+2.08%) |
Mar 30, 2004 | 29.86 | 30.27 | 29.65 | 29.75 | 132,900 | -0.38(-1.26%) |
Mar 29, 2004 | 29.05 | 30.48 | 28.54 | 30.13 | 175,200 | +1.16(+4.00%) |
Mar 26, 2004 | 28.79 | 29.01 | 27.55 | 28.97 | 214,100 | +0.40(+1.40%) |
Mar 25, 2004 | 28.18 | 29.30 | 28.10 | 28.57 | 187,200 | +0.55(+1.96%) |
Mar 24, 2004 | 28.16 | 28.34 | 27.92 | 28.02 | 68,600 | -0.20(-0.71%) |
Mar 23, 2004 | 27.91 | 28.50 | 27.91 | 28.22 | 128,500 | +0.32(+1.15%) |
Mar 22, 2004 | 28.45 | 28.58 | 27.71 | 27.90 | 155,900 | -0.68(-2.38%) |
Mar 19, 2004 | 29.26 | 29.48 | 28.46 | 28.58 | 75,000 | -0.36(-1.24%) |
Mar 18, 2004 | 29.45 | 29.65 | 28.90 | 28.94 | 120,100 | -0.99(-3.31%) |
Mar 17, 2004 | 29.55 | 30.39 | 29.55 | 29.93 | 50,000 | +0.15(+0.50%) |
Mar 16, 2004 | 29.54 | 30.14 | 29.51 | 29.78 | 60,300 | +0.27(+0.91%) |
Mar 15, 2004 | 30.48 | 30.70 | 29.50 | 29.51 | 94,500 | -1.20(-3.91%) |
Mar 12, 2004 | 30.04 | 30.85 | 30.00 | 30.71 | 51,900 | +0.55(+1.82%) |
Mar 11, 2004 | 30.74 | 30.75 | 29.75 | 30.16 | 96,700 | -0.63(-2.05%) |
Mar 10, 2004 | 29.77 | 31.19 | 29.56 | 30.79 | 135,900 | +0.92(+3.08%) |
Mar 09, 2004 | 31.56 | 31.56 | 29.50 | 29.87 | 256,000 | -1.47(-4.69%) |
Mar 08, 2004 | 31.33 | 31.62 | 31.25 | 31.34 | 50,800 | -0.06(-0.19%) |
Mar 05, 2004 | 31.48 | 31.67 | 31.29 | 31.40 | 70,500 | -0.08(-0.25%) |
Mar 04, 2004 | 32.22 | 32.22 | 31.34 | 31.48 | 162,900 | -0.71(-2.21%) |
Mar 03, 2004 | 33.26 | 33.26 | 32.02 | 32.19 | 52,500 | -0.74(-2.25%) |
Mar 02, 2004 | 33.64 | 33.90 | 32.40 | 32.93 | 54,600 | -0.79(-2.34%) |
Mar 01, 2004 | 33.11 | 33.72 | 32.70 | 33.72 | 51,200 | +0.41(+1.23%) |
Feb 27, 2004 | 33.39 | 34.01 | 33.30 | 33.31 | 81,000 | -0.53(-1.57%) |
Feb 26, 2004 | 33.68 | 34.06 | 33.36 | 33.84 | 89,000 | +0.43(+1.29%) |
Feb 25, 2004 | 32.15 | 33.67 | 32.00 | 33.41 | 114,000 | +1.26(+3.92%) |
Feb 24, 2004 | 31.61 | 32.42 | 31.31 | 32.15 | 75,400 | +0.73(+2.32%) |
Feb 23, 2004 | 32.59 | 32.66 | 31.21 | 31.42 | 89,000 | -0.89(-2.75%) |
Feb 20, 2004 | 32.60 | 33.10 | 32.31 | 32.31 | 62,700 | -0.29(-0.89%) |
Feb 19, 2004 | 33.59 | 33.84 | 32.60 | 32.60 | 151,500 | -0.95(-2.83%) |
Feb 18, 2004 | 32.57 | 34.00 | 32.57 | 33.55 | 156,100 | +0.80(+2.44%) |
Feb 17, 2004 | 32.91 | 32.99 | 32.34 | 32.75 | 104,700 | -0.20(-0.61%) |
Feb 13, 2004 | 34.60 | 34.60 | 32.94 | 32.95 | 136,800 | -1.55(-4.49%) |
Feb 12, 2004 | 34.80 | 34.80 | 34.17 | 34.50 | 60,500 | -0.25(-0.72%) |
Feb 11, 2004 | 34.61 | 34.75 | 34.50 | 34.75 | 37,100 | -0.03(-0.09%) |
Feb 10, 2004 | 34.93 | 34.93 | 33.95 | 34.78 | 128,400 | +0.30(+0.87%) |
Feb 09, 2004 | 33.60 | 34.58 | 33.50 | 34.48 | 200,900 | +0.98(+2.93%) |
Feb 06, 2004 | 33.40 | 33.60 | 33.04 | 33.50 | 128,300 | +0.26(+0.78%) |
Feb 05, 2004 | 33.60 | 33.73 | 33.00 | 33.24 | 124,600 | -0.06(-0.18%) |
Feb 04, 2004 | 33.40 | 33.91 | 33.04 | 33.30 | 178,100 | -0.25(-0.75%) |
Feb 03, 2004 | 32.38 | 33.93 | 32.37 | 33.55 | 562,500 | +0.48(+1.45%) |
Feb 02, 2004 | 37.13 | 38.90 | 31.75 | 33.07 | 1,632,700 | -4.51(-12.00%) |
Jan 30, 2004 | 38.40 | 38.48 | 37.18 | 37.58 | 125,500 | -0.49(-1.29%) |
Jan 29, 2004 | 39.16 | 39.36 | 37.86 | 38.07 | 147,600 | -1.03(-2.63%) |
Jan 28, 2004 | 40.33 | 40.83 | 38.26 | 39.10 | 108,800 | -1.40(-3.46%) |
Jan 27, 2004 | 40.55 | 41.31 | 40.36 | 40.50 | 139,400 | +0.10(+0.25%) |
Jan 26, 2004 | 39.28 | 41.02 | 39.28 | 40.40 | 190,300 | +0.91(+2.31%) |
Jan 23, 2004 | 39.34 | 39.50 | 38.56 | 39.49 | 64,700 | +0.09(+0.23%) |
Jan 22, 2004 | 39.40 | 40.20 | 39.25 | 39.40 | 132,100 | -0.26(-0.66%) |
Jan 21, 2004 | 39.32 | 39.70 | 39.30 | 39.66 | 57,400 | +0.13(+0.33%) |
Jan 20, 2004 | 39.50 | 40.00 | 39.25 | 39.53 | 160,000 | +0.08(+0.20%) |
Jan 16, 2004 | 37.70 | 40.75 | 37.32 | 39.45 | 288,500 | +1.82(+4.84%) |
Jan 15, 2004 | 36.24 | 37.69 | 35.59 | 37.63 | 174,954 | +1.48(+4.09%) |
Jan 14, 2004 | 35.71 | 36.23 | 35.60 | 36.15 | 146,673 | +0.75(+2.12%) |
Jan 13, 2004 | 33.85 | 35.40 | 33.72 | 35.40 | 95,937 | +1.57(+4.64%) |
Jan 12, 2004 | 33.53 | 33.86 | 33.34 | 33.83 | 79,007 | +0.47(+1.40%) |
Jan 09, 2004 | 33.64 | 33.68 | 33.36 | 33.36 | 42,992 | -0.43(-1.27%) |
Jan 08, 2004 | 33.50 | 34.12 | 33.30 | 33.79 | 60,412 | +0.29(+0.87%) |
Jan 07, 2004 | 33.61 | 33.74 | 33.37 | 33.50 | 52,814 | -0.21(-0.62%) |
Jan 06, 2004 | 33.80 | 33.92 | 33.44 | 33.71 | 75,400 | +0.21(+0.63%) |
Jan 05, 2004 | 33.54 | 34.18 | 33.44 | 33.50 | 90,000 | -0.24(-0.71%) |
Jan 02, 2004 | 34.23 | 34.26 | 33.72 | 33.74 | 66,400 | -0.55(-1.60%) |
Dec 31, 2003 | 34.77 | 35.88 | 34.22 | 34.29 | 65,500 | -1.26(-3.55%) |
Dec 30, 2003 | 35.01 | 35.98 | 34.38 | 35.55 | 87,306 | +0.01(+0.03%) |
Dec 29, 2003 | 34.51 | 35.73 | 34.51 | 35.54 | 103,273 | +1.09(+3.16%) |
Dec 26, 2003 | 34.05 | 34.50 | 33.67 | 34.45 | 23,545 | +0.45(+1.32%) |
Dec 24, 2003 | 33.49 | 34.46 | 33.49 | 34.00 | 33,269 | +0.00(+0.00%) |
Dec 23, 2003 | 33.22 | 34.00 | 33.08 | 34.00 | 91,264 | +0.50(+1.49%) |
Dec 22, 2003 | 33.28 | 33.73 | 33.10 | 33.50 | 62,243 | -0.09(-0.27%) |
Dec 19, 2003 | 34.08 | 34.59 | 33.07 | 33.59 | 180,402 | -0.65(-1.90%) |
Dec 18, 2003 | 35.00 | 35.16 | 34.05 | 34.24 | 69,495 | -0.76(-2.17%) |
Dec 17, 2003 | 35.07 | 35.07 | 34.63 | 35.00 | 59,685 | +0.26(+0.75%) |
Dec 16, 2003 | 35.25 | 35.92 | 34.74 | 34.74 | 103,179 | -0.70(-1.98%) |
Dec 15, 2003 | 35.58 | 36.39 | 35.29 | 35.44 | 137,281 | -0.11(-0.31%) |
Dec 12, 2003 | 34.59 | 35.75 | 34.59 | 35.55 | 66,734 | +0.80(+2.30%) |
Dec 11, 2003 | 34.24 | 35.08 | 34.24 | 34.75 | 44,100 | +0.41(+1.19%) |
Dec 10, 2003 | 34.30 | 34.80 | 34.10 | 34.34 | 77,424 | +0.24(+0.70%) |
Dec 09, 2003 | 33.86 | 34.50 | 33.86 | 34.10 | 69,473 | +0.22(+0.65%) |
Dec 08, 2003 | 33.43 | 33.95 | 33.17 | 33.88 | 65,235 | +0.61(+1.83%) |
Dec 05, 2003 | 33.50 | 33.90 | 33.26 | 33.27 | 29,563 | -0.23(-0.69%) |
Dec 04, 2003 | 33.77 | 34.41 | 33.28 | 33.50 | 54,433 | -0.14(-0.42%) |
Dec 03, 2003 | 34.98 | 35.10 | 33.64 | 33.64 | 61,015 | -1.21(-3.47%) |
Dec 02, 2003 | 34.46 | 35.04 | 34.26 | 34.85 | 127,095 | +0.39(+1.13%) |
Dec 01, 2003 | 34.15 | 34.51 | 33.96 | 34.46 | 75,832 | +0.38(+1.12%) |
Nov 28, 2003 | 34.20 | 34.33 | 34.04 | 34.08 | 22,979 | -0.07(-0.20%) |
Nov 26, 2003 | 33.94 | 34.37 | 33.83 | 34.15 | 85,115 | +0.15(+0.44%) |
Nov 25, 2003 | 32.98 | 34.08 | 32.98 | 34.00 | 102,753 | +1.01(+3.06%) |
Nov 24, 2003 | 32.75 | 33.17 | 32.38 | 32.99 | 66,843 | +0.35(+1.07%) |
Nov 21, 2003 | 32.36 | 32.59 | 32.10 | 32.64 | 80,567 | +0.23(+0.71%) |
Nov 20, 2003 | 31.79 | 32.51 | 31.74 | 32.41 | 47,430 | +0.11(+0.34%) |
Nov 19, 2003 | 32.55 | 33.15 | 32.15 | 32.30 | 71,557 | -0.54(-1.64%) |
Nov 18, 2003 | 31.85 | 33.33 | 31.81 | 32.84 | 120,881 | +0.70(+2.18%) |
Nov 17, 2003 | 31.74 | 32.29 | 31.60 | 32.14 | 105,393 | +0.17(+0.53%) |
Nov 14, 2003 | 32.50 | 33.45 | 31.77 | 31.97 | 128,954 | -0.47(-1.45%) |
Nov 13, 2003 | 33.59 | 33.59 | 32.27 | 32.44 | 120,518 | -0.76(-2.29%) |
Nov 12, 2003 | 33.00 | 33.59 | 32.96 | 33.20 | 114,753 | -0.07(-0.21%) |
Nov 11, 2003 | 34.79 | 35.00 | 32.81 | 33.27 | 312,104 | -1.53(-4.40%) |
Nov 10, 2003 | 34.70 | 35.39 | 34.46 | 34.80 | 221,766 | +0.24(+0.69%) |
Nov 07, 2003 | 34.34 | 34.90 | 33.38 | 34.56 | 145,484 | +0.56(+1.65%) |
Nov 06, 2003 | 33.72 | 34.24 | 33.00 | 34.00 | 89,723 | +0.96(+2.91%) |
Nov 05, 2003 | 34.09 | 34.09 | 32.86 | 33.04 | 250,476 | -0.96(-2.82%) |
Nov 04, 2003 | 34.87 | 35.00 | 33.98 | 34.00 | 115,379 | -0.30(-0.87%) |
Nov 03, 2003 | 33.30 | 35.00 | 33.30 | 34.30 | 232,343 | +0.50(+1.48%) |
Oct 31, 2003 | 33.34 | 34.01 | 32.77 | 33.80 | 145,141 | +0.55(+1.65%) |
Oct 30, 2003 | 32.82 | 33.31 | 32.80 | 33.25 | 105,262 | +0.43(+1.31%) |
Oct 29, 2003 | 31.45 | 32.90 | 31.45 | 32.82 | 150,851 | +1.38(+4.39%) |
Oct 28, 2003 | 30.84 | 31.44 | 30.47 | 31.44 | 198,037 | +0.85(+2.78%) |
Oct 27, 2003 | 30.84 | 31.04 | 30.40 | 30.59 | 94,300 | -0.04(-0.13%) |
Oct 24, 2003 | 30.84 | 31.20 | 30.09 | 30.63 | 159,900 | -0.30(-0.97%) |
Oct 23, 2003 | 31.05 | 31.30 | 30.30 | 30.93 | 128,200 | +0.15(+0.49%) |
Oct 22, 2003 | 30.98 | 31.10 | 30.36 | 30.78 | 82,100 | -0.16(-0.52%) |
Oct 21, 2003 | 32.00 | 32.00 | 30.25 | 30.94 | 156,463 | -0.57(-1.81%) |
Oct 20, 2003 | 31.74 | 32.60 | 31.51 | 31.51 | 289,970 | -0.22(-0.69%) |
Oct 17, 2003 | 32.40 | 32.45 | 31.50 | 31.73 | 361,213 | -0.49(-1.52%) |
Oct 16, 2003 | 27.60 | 32.25 | 27.65 | 32.22 | 1,261,077 | +4.62(+16.74%) |
Oct 15, 2003 | 28.10 | 28.11 | 26.96 | 27.60 | 153,491 | -0.29(-1.04%) |
Oct 14, 2003 | 27.34 | 28.75 | 26.61 | 27.89 | 164,789 | +1.28(+4.81%) |
Oct 13, 2003 | 25.65 | 27.97 | 25.59 | 26.61 | 236,145 | +1.26(+4.97%) |
Oct 10, 2003 | 26.50 | 26.87 | 25.00 | 25.35 | 265,774 | -1.34(-5.02%) |
Oct 09, 2003 | 27.09 | 27.34 | 26.50 | 26.69 | 104,297 | -0.29(-1.07%) |
Oct 08, 2003 | 27.00 | 27.01 | 26.35 | 26.98 | 68,741 | +0.14(+0.52%) |
Oct 07, 2003 | 27.00 | 27.38 | 26.34 | 26.84 | 177,988 | -0.18(-0.67%) |
Oct 06, 2003 | 27.54 | 27.54 | 26.76 | 27.02 | 127,359 | -0.13(-0.48%) |
Oct 03, 2003 | 26.41 | 27.49 | 26.41 | 27.15 | 160,763 | +0.77(+2.92%) |
Oct 02, 2003 | 26.25 | 27.20 | 26.13 | 26.38 | 172,526 | +0.10(+0.38%) |
Oct 01, 2003 | 27.02 | 27.05 | 26.11 | 26.28 | 203,466 | -0.86(-3.17%) |
Sep 30, 2003 | 26.85 | 27.55 | 26.55 | 27.14 | 135,556 | -0.15(-0.55%) |
Sep 29, 2003 | 28.20 | 28.20 | 26.50 | 27.29 | 193,914 | -0.51(-1.83%) |
Sep 26, 2003 | 28.49 | 28.67 | 27.75 | 27.80 | 164,312 | -0.83(-2.90%) |
Sep 25, 2003 | 27.40 | 29.00 | 27.11 | 28.63 | 500,628 | +1.56(+5.76%) |
Sep 24, 2003 | 28.78 | 28.80 | 27.07 | 27.07 | 147,434 | -1.71(-5.94%) |
Sep 23, 2003 | 28.66 | 28.92 | 28.40 | 28.78 | 81,281 | +0.32(+1.12%) |
Sep 22, 2003 | 28.00 | 28.72 | 27.80 | 28.46 | 143,247 | +0.35(+1.25%) |
Sep 19, 2003 | 29.00 | 29.34 | 28.01 | 28.11 | 217,204 | -1.22(-4.16%) |
Sep 18, 2003 | 29.95 | 29.95 | 29.03 | 29.33 | 72,299 | -0.47(-1.58%) |
Sep 17, 2003 | 29.89 | 29.95 | 29.50 | 29.80 | 86,471 | -0.01(-0.03%) |
Sep 16, 2003 | 29.63 | 29.92 | 29.06 | 29.81 | 91,788 | +0.33(+1.12%) |
Sep 15, 2003 | 29.04 | 29.70 | 28.86 | 29.48 | 192,300 | +0.49(+1.69%) |
Sep 12, 2003 | 28.70 | 29.44 | 28.60 | 28.99 | 199,100 | -0.01(-0.03%) |
Sep 11, 2003 | 29.03 | 29.44 | 28.07 | 29.00 | 256,500 | -0.38(-1.29%) |
Sep 10, 2003 | 29.49 | 29.50 | 29.05 | 29.38 | 65,900 | -0.12(-0.41%) |
Sep 09, 2003 | 29.14 | 29.53 | 29.00 | 29.50 | 58,500 | +0.00(+0.00%) |
Sep 08, 2003 | 29.35 | 29.60 | 29.18 | 29.50 | 71,900 | +0.08(+0.27%) |
Sep 05, 2003 | 30.00 | 30.00 | 29.39 | 29.42 | 166,800 | -0.41(-1.37%) |
Sep 04, 2003 | 29.98 | 30.00 | 29.40 | 29.83 | 92,100 | +0.38(+1.29%) |
Sep 03, 2003 | 29.20 | 30.49 | 29.20 | 29.45 | 171,800 | -0.19(-0.64%) |
Sep 02, 2003 | 29.26 | 29.99 | 29.14 | 29.64 | 141,300 | +0.28(+0.95%) |
Aug 29, 2003 | 29.20 | 30.18 | 29.20 | 29.36 | 120,400 | -0.09(-0.31%) |
Aug 28, 2003 | 28.65 | 29.49 | 28.65 | 29.45 | 130,300 | +0.15(+0.51%) |
Aug 27, 2003 | 29.40 | 29.40 | 29.10 | 29.30 | 149,500 | +0.08(+0.27%) |
Aug 26, 2003 | 29.70 | 29.70 | 29.18 | 29.22 | 237,600 | -0.27(-0.92%) |
Aug 25, 2003 | 29.10 | 29.81 | 28.65 | 29.49 | 181,800 | +0.21(+0.72%) |
Aug 22, 2003 | 30.00 | 30.00 | 28.97 | 29.28 | 122,300 | -0.21(-0.71%) |
Aug 21, 2003 | 29.45 | 29.85 | 29.00 | 29.49 | 196,800 | +0.38(+1.31%) |
Aug 20, 2003 | 29.02 | 29.48 | 28.86 | 29.11 | 213,100 | +0.10(+0.34%) |
Aug 19, 2003 | 29.10 | 29.10 | 28.85 | 29.01 | 200,900 | +0.01(+0.03%) |
Aug 18, 2003 | 29.00 | 29.02 | 28.65 | 29.00 | 209,900 | +0.38(+1.33%) |
Aug 15, 2003 | 28.26 | 29.01 | 28.26 | 28.62 | 64,200 | +0.07(+0.25%) |
Aug 14, 2003 | 28.94 | 29.15 | 28.34 | 28.55 | 185,300 | -0.12(-0.42%) |
Aug 13, 2003 | 28.08 | 28.85 | 27.90 | 28.67 | 231,500 | +0.66(+2.36%) |
Aug 12, 2003 | 27.15 | 28.05 | 26.90 | 28.01 | 385,600 | +0.86(+3.17%) |
Aug 11, 2003 | 25.30 | 27.64 | 25.01 | 27.15 | 560,300 | +2.00(+7.95%) |
Aug 08, 2003 | 24.30 | 25.35 | 24.30 | 25.15 | 352,800 | +0.72(+2.95%) |
Aug 07, 2003 | 24.62 | 24.81 | 24.25 | 24.43 | 185,600 | +0.03(+0.12%) |
Aug 06, 2003 | 23.95 | 24.78 | 23.50 | 24.40 | 319,800 | +0.65(+2.74%) |
Aug 05, 2003 | 23.60 | 24.01 | 23.35 | 23.75 | 138,500 | -0.30(-1.25%) |
Aug 04, 2003 | 24.54 | 24.54 | 23.25 | 24.05 | 182,100 | -0.20(-0.82%) |
Aug 01, 2003 | 25.12 | 25.55 | 24.25 | 24.25 | 274,272 | -0.93(-3.69%) |
Jul 31, 2003 | 24.90 | 25.37 | 24.81 | 25.18 | 221,900 | +0.16(+0.64%) |
Jul 30, 2003 | 25.10 | 25.83 | 24.81 | 25.02 | 162,300 | -0.09(-0.36%) |
Jul 29, 2003 | 24.94 | 25.25 | 24.94 | 25.11 | 280,200 | -0.10(-0.39%) |
Jul 28, 2003 | 24.95 | 25.23 | 24.55 | 25.21 | 341,000 | +0.82(+3.36%) |
Jul 25, 2003 | 23.96 | 24.65 | 23.30 | 24.39 | 281,900 | +1.10(+4.72%) |
Jul 24, 2003 | 23.30 | 23.75 | 22.98 | 23.29 | 206,400 | +0.07(+0.30%) |
Jul 23, 2003 | 22.60 | 23.25 | 22.60 | 23.22 | 352,000 | +0.27(+1.18%) |
Jul 22, 2003 | 23.25 | 23.85 | 22.90 | 22.95 | 716,600 | -0.12(-0.52%) |
Jul 21, 2003 | 23.83 | 24.07 | 23.00 | 23.07 | 414,200 | -0.93(-3.87%) |
Jul 18, 2003 | 24.61 | 24.61 | 23.95 | 24.00 | 549,700 | -0.33(-1.36%) |
Jul 17, 2003 | 23.75 | 25.39 | 23.00 | 24.33 | 2,231,000 | -2.83(-10.42%) |
Jul 16, 2003 | 27.00 | 27.91 | 26.67 | 27.16 | 358,400 | +0.42(+1.57%) |
Jul 15, 2003 | 28.01 | 28.43 | 26.61 | 26.74 | 374,400 | -1.32(-4.70%) |
Jul 14, 2003 | 27.76 | 28.41 | 27.76 | 28.06 | 249,100 | +0.16(+0.57%) |
Jul 11, 2003 | 29.65 | 29.65 | 27.80 | 27.90 | 813,100 | -1.80(-6.06%) |
Jul 10, 2003 | 30.25 | 30.45 | 29.49 | 29.70 | 319,600 | -0.52(-1.72%) |
Jul 09, 2003 | 30.48 | 30.48 | 30.00 | 30.22 | 143,000 | +0.23(+0.77%) |
Jul 08, 2003 | 29.95 | 30.49 | 29.60 | 29.99 | 112,100 | -0.01(-0.03%) |
Jul 07, 2003 | 29.69 | 30.40 | 29.69 | 30.00 | 140,300 | +0.16(+0.54%) |
Jul 03, 2003 | 30.09 | 30.50 | 29.78 | 29.84 | 125,300 | +0.15(+0.51%) |
Jul 02, 2003 | 29.80 | 30.00 | 29.22 | 29.69 | 170,370 | -0.14(-0.47%) |
Jul 01, 2003 | 31.00 | 31.17 | 29.50 | 29.83 | 97,400 | -1.26(-4.05%) |
Jun 30, 2003 | 30.63 | 31.23 | 30.63 | 31.09 | 146,800 | +0.56(+1.83%) |
Jun 27, 2003 | 30.04 | 31.10 | 30.04 | 30.53 | 78,900 | +0.07(+0.23%) |
Jun 26, 2003 | 30.00 | 30.85 | 29.84 | 30.46 | 152,100 | +0.49(+1.63%) |
Jun 25, 2003 | 29.52 | 30.09 | 29.52 | 29.97 | 67,200 | +0.38(+1.28%) |
Jun 24, 2003 | 29.83 | 30.38 | 29.56 | 29.59 | 132,000 | -0.21(-0.70%) |
Jun 23, 2003 | 30.00 | 30.45 | 29.66 | 29.80 | 75,800 | -0.20(-0.67%) |
Jun 20, 2003 | 30.03 | 30.66 | 30.00 | 30.00 | 127,500 | -0.07(-0.23%) |
Jun 19, 2003 | 31.83 | 31.83 | 30.06 | 30.07 | 101,700 | -1.23(-3.93%) |
Jun 18, 2003 | 32.00 | 32.00 | 30.63 | 31.30 | 175,300 | -0.40(-1.26%) |
Jun 17, 2003 | 32.28 | 32.64 | 31.64 | 31.70 | 297,200 | -0.60(-1.86%) |
Jun 16, 2003 | 31.77 | 32.59 | 31.60 | 32.30 | 66,600 | +0.40(+1.25%) |
Jun 13, 2003 | 32.28 | 32.52 | 31.80 | 31.90 | 53,600 | -0.37(-1.15%) |
Jun 12, 2003 | 32.25 | 32.72 | 32.00 | 32.27 | 79,200 | +0.02(+0.06%) |
Jun 11, 2003 | 32.50 | 32.77 | 32.01 | 32.25 | 53,500 | -0.18(-0.56%) |
Jun 10, 2003 | 32.45 | 32.84 | 32.00 | 32.43 | 84,600 | +0.39(+1.22%) |
Jun 09, 2003 | 32.74 | 32.65 | 32.04 | 32.04 | 113,736 | -0.70(-2.14%) |
Jun 06, 2003 | 33.15 | 34.00 | 32.55 | 32.74 | 132,300 | -0.29(-0.88%) |
Jun 05, 2003 | 32.09 | 33.17 | 31.86 | 33.03 | 167,800 | +0.81(+2.51%) |
Jun 04, 2003 | 31.68 | 32.26 | 31.11 | 32.22 | 136,300 | +0.76(+2.42%) |
Jun 03, 2003 | 31.20 | 32.00 | 30.99 | 31.46 | 183,000 | -0.01(-0.03%) |
Jun 02, 2003 | 31.15 | 31.99 | 30.95 | 31.47 | 196,600 | +0.57(+1.84%) |
May 30, 2003 | 31.10 | 31.10 | 30.50 | 30.90 | 223,700 | -0.04(-0.13%) |
May 29, 2003 | 31.58 | 31.58 | 30.57 | 30.94 | 331,600 | -0.60(-1.90%) |
May 28, 2003 | 31.15 | 31.97 | 30.92 | 31.54 | 98,300 | +0.56(+1.81%) |
May 27, 2003 | 29.71 | 31.18 | 29.71 | 30.98 | 139,600 | +1.28(+4.31%) |
May 23, 2003 | 30.00 | 30.00 | 29.26 | 29.70 | 61,100 | -0.41(-1.36%) |
May 22, 2003 | 29.01 | 30.13 | 29.00 | 30.11 | 88,300 | +1.10(+3.79%) |
May 21, 2003 | 28.35 | 29.20 | 28.20 | 29.01 | 101,400 | +0.51(+1.79%) |
May 20, 2003 | 28.48 | 29.30 | 27.98 | 28.50 | 224,200 | -0.47(-1.62%) |
May 19, 2003 | 30.93 | 30.94 | 28.40 | 28.97 | 163,800 | -0.86(-2.88%) |
May 16, 2003 | 30.46 | 31.50 | 29.75 | 29.83 | 249,000 | -1.32(-4.24%) |
May 15, 2003 | 32.08 | 32.85 | 30.42 | 31.15 | 257,400 | -1.10(-3.41%) |
May 14, 2003 | 32.90 | 33.07 | 32.25 | 32.25 | 195,000 | -0.83(-2.51%) |
May 13, 2003 | 33.00 | 33.29 | 32.90 | 33.08 | 76,400 | +0.04(+0.12%) |
May 12, 2003 | 33.50 | 33.50 | 32.65 | 33.04 | 82,600 | -0.21(-0.63%) |
May 09, 2003 | 32.60 | 33.45 | 32.60 | 33.25 | 37,842 | +0.53(+1.62%) |
May 08, 2003 | 33.00 | 33.20 | 32.37 | 32.72 | 84,400 | -0.61(-1.83%) |
May 07, 2003 | 32.93 | 33.59 | 32.55 | 33.33 | 121,200 | +0.42(+1.28%) |
May 06, 2003 | 32.10 | 33.17 | 32.10 | 32.91 | 90,600 | +0.61(+1.89%) |
May 05, 2003 | 31.50 | 32.80 | 31.50 | 32.30 | 82,200 | +0.21(+0.65%) |
May 02, 2003 | 30.96 | 32.48 | 30.69 | 32.09 | 80,200 | +0.64(+2.03%) |