Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.33 | 34.45 | 33.99 | 34.36 | 501,600 | +0.14(+0.41%) |
Apr 29, 2004 | 35.02 | 35.03 | 34.08 | 34.22 | 743,300 | -0.67(-1.92%) |
Apr 28, 2004 | 35.67 | 35.80 | 34.63 | 34.89 | 459,400 | -0.77(-2.16%) |
Apr 27, 2004 | 35.23 | 35.77 | 35.00 | 35.66 | 556,400 | +0.53(+1.51%) |
Apr 26, 2004 | 35.46 | 35.61 | 35.13 | 35.13 | 664,800 | -0.41(-1.15%) |
Apr 23, 2004 | 34.74 | 35.83 | 34.58 | 35.54 | 1,570,100 | +2.07(+6.18%) |
Apr 22, 2004 | 32.31 | 33.55 | 32.24 | 33.47 | 506,500 | +1.26(+3.91%) |
Apr 21, 2004 | 32.46 | 32.46 | 31.94 | 32.21 | 660,900 | -0.17(-0.53%) |
Apr 20, 2004 | 32.36 | 32.78 | 32.30 | 32.38 | 425,400 | +0.05(+0.15%) |
Apr 19, 2004 | 31.92 | 32.46 | 31.90 | 32.33 | 247,200 | +0.36(+1.13%) |
Apr 16, 2004 | 31.81 | 32.06 | 31.65 | 31.97 | 316,500 | +0.03(+0.09%) |
Apr 15, 2004 | 31.84 | 32.25 | 31.20 | 31.94 | 222,400 | +0.14(+0.44%) |
Apr 14, 2004 | 32.52 | 32.55 | 31.43 | 31.80 | 266,400 | -0.62(-1.91%) |
Apr 13, 2004 | 33.92 | 33.93 | 32.30 | 32.42 | 378,000 | -1.40(-4.14%) |
Apr 12, 2004 | 33.17 | 33.83 | 33.15 | 33.82 | 415,200 | +0.71(+2.14%) |
Apr 08, 2004 | 33.69 | 33.84 | 33.11 | 33.11 | 159,800 | -0.54(-1.60%) |
Apr 07, 2004 | 33.41 | 33.82 | 33.09 | 33.65 | 151,400 | +0.17(+0.51%) |
Apr 06, 2004 | 34.05 | 34.13 | 33.33 | 33.48 | 195,400 | -0.62(-1.82%) |
Apr 05, 2004 | 33.16 | 34.12 | 33.16 | 34.10 | 441,900 | +0.76(+2.28%) |
Apr 02, 2004 | 33.27 | 33.70 | 33.13 | 33.34 | 318,900 | +0.37(+1.12%) |
Apr 01, 2004 | 32.36 | 32.99 | 32.32 | 32.97 | 228,000 | +0.53(+1.63%) |
Mar 31, 2004 | 32.97 | 33.00 | 31.89 | 32.44 | 293,100 | -0.72(-2.17%) |
Mar 30, 2004 | 32.55 | 33.16 | 32.36 | 33.16 | 207,000 | +0.55(+1.69%) |
Mar 29, 2004 | 31.97 | 32.70 | 31.97 | 32.61 | 315,600 | +0.66(+2.07%) |
Mar 26, 2004 | 31.83 | 32.22 | 31.56 | 31.95 | 215,100 | -0.19(-0.59%) |
Mar 25, 2004 | 31.38 | 32.16 | 31.35 | 32.14 | 326,400 | +1.12(+3.61%) |
Mar 24, 2004 | 31.73 | 31.96 | 31.02 | 31.02 | 262,700 | -0.66(-2.08%) |
Mar 23, 2004 | 31.77 | 32.00 | 31.33 | 31.68 | 887,800 | +0.28(+0.89%) |
Mar 22, 2004 | 32.28 | 32.28 | 31.40 | 31.40 | 266,100 | -1.11(-3.41%) |
Mar 19, 2004 | 33.23 | 33.25 | 32.44 | 32.51 | 223,000 | -0.40(-1.22%) |
Mar 18, 2004 | 32.91 | 33.22 | 32.41 | 32.91 | 275,100 | +0.04(+0.12%) |
Mar 17, 2004 | 33.03 | 33.30 | 32.83 | 32.87 | 185,000 | +0.17(+0.52%) |
Mar 16, 2004 | 32.23 | 33.10 | 32.19 | 32.70 | 381,500 | +0.80(+2.51%) |
Mar 15, 2004 | 32.92 | 33.19 | 31.90 | 31.90 | 468,900 | -1.05(-3.19%) |
Mar 12, 2004 | 32.27 | 32.95 | 32.26 | 32.95 | 367,000 | +0.68(+2.11%) |
Mar 11, 2004 | 32.89 | 32.91 | 32.21 | 32.27 | 613,400 | -0.63(-1.91%) |
Mar 10, 2004 | 33.32 | 33.59 | 32.84 | 32.90 | 333,500 | -0.48(-1.44%) |
Mar 09, 2004 | 33.32 | 33.54 | 33.20 | 33.38 | 393,800 | +0.05(+0.15%) |
Mar 08, 2004 | 33.70 | 33.97 | 33.33 | 33.33 | 229,900 | -0.47(-1.39%) |
Mar 05, 2004 | 34.01 | 34.36 | 33.59 | 33.80 | 407,000 | -0.50(-1.46%) |
Mar 04, 2004 | 33.95 | 34.39 | 33.76 | 34.30 | 140,500 | +0.24(+0.70%) |
Mar 03, 2004 | 33.95 | 34.22 | 33.78 | 34.06 | 203,800 | +0.01(+0.03%) |
Mar 02, 2004 | 34.34 | 34.72 | 33.96 | 34.05 | 481,500 | -0.54(-1.56%) |
Mar 01, 2004 | 34.20 | 34.59 | 34.03 | 34.59 | 197,500 | +0.34(+0.99%) |
Feb 27, 2004 | 33.73 | 34.50 | 33.56 | 34.25 | 214,000 | +0.45(+1.33%) |
Feb 26, 2004 | 33.69 | 34.53 | 33.30 | 33.80 | 650,600 | +0.99(+3.02%) |
Feb 25, 2004 | 32.13 | 32.88 | 32.03 | 32.81 | 176,400 | +0.74(+2.31%) |
Feb 24, 2004 | 32.26 | 32.74 | 32.02 | 32.07 | 477,900 | -0.33(-1.02%) |
Feb 23, 2004 | 32.96 | 33.01 | 32.20 | 32.40 | 335,900 | -0.46(-1.40%) |
Feb 20, 2004 | 33.25 | 33.34 | 32.83 | 32.86 | 209,000 | -0.41(-1.23%) |
Feb 19, 2004 | 33.98 | 34.20 | 33.22 | 33.27 | 402,000 | -0.67(-1.97%) |
Feb 18, 2004 | 33.18 | 34.20 | 33.10 | 33.94 | 713,200 | +0.72(+2.17%) |
Feb 17, 2004 | 32.86 | 33.23 | 32.80 | 33.22 | 384,500 | +0.31(+0.94%) |
Feb 13, 2004 | 32.75 | 33.16 | 32.39 | 32.91 | 363,200 | +0.17(+0.52%) |
Feb 12, 2004 | 33.13 | 33.60 | 32.74 | 32.74 | 286,800 | -0.42(-1.27%) |
Feb 11, 2004 | 32.77 | 33.50 | 32.77 | 33.16 | 366,900 | +0.27(+0.82%) |
Feb 10, 2004 | 33.01 | 33.12 | 32.75 | 32.89 | 564,400 | -0.09(-0.27%) |
Feb 09, 2004 | 32.90 | 33.25 | 32.73 | 32.98 | 327,700 | +0.14(+0.43%) |
Feb 06, 2004 | 32.34 | 32.87 | 32.22 | 32.84 | 734,400 | +0.59(+1.83%) |
Feb 05, 2004 | 32.30 | 32.92 | 32.12 | 32.25 | 449,000 | -0.05(-0.15%) |
Feb 04, 2004 | 32.32 | 32.74 | 32.00 | 32.30 | 528,900 | +0.15(+0.47%) |
Feb 03, 2004 | 33.00 | 34.09 | 31.38 | 32.15 | 1,162,400 | -0.82(-2.49%) |
Feb 02, 2004 | 34.40 | 34.40 | 32.66 | 32.97 | 1,572,800 | -1.64(-4.74%) |
Jan 30, 2004 | 37.29 | 37.30 | 34.57 | 34.61 | 1,897,400 | -4.91(-12.42%) |
Jan 29, 2004 | 39.47 | 39.96 | 38.20 | 39.52 | 566,600 | -0.11(-0.28%) |
Jan 28, 2004 | 39.34 | 39.63 | 38.93 | 39.63 | 621,300 | +0.26(+0.66%) |
Jan 27, 2004 | 39.13 | 39.60 | 38.88 | 39.37 | 502,800 | +0.25(+0.64%) |
Jan 26, 2004 | 38.16 | 39.12 | 37.85 | 39.12 | 346,700 | +1.08(+2.84%) |
Jan 23, 2004 | 37.90 | 38.30 | 37.85 | 38.04 | 299,000 | +0.21(+0.56%) |
Jan 22, 2004 | 37.64 | 37.97 | 37.39 | 37.83 | 358,900 | +0.09(+0.24%) |
Jan 21, 2004 | 37.28 | 37.75 | 37.08 | 37.74 | 145,700 | +0.48(+1.29%) |
Jan 20, 2004 | 37.05 | 37.60 | 36.90 | 37.26 | 470,000 | +0.22(+0.59%) |
Jan 16, 2004 | 36.75 | 37.18 | 36.35 | 37.04 | 197,100 | +0.46(+1.26%) |
Jan 15, 2004 | 36.80 | 37.17 | 36.47 | 36.58 | 278,230 | -0.30(-0.81%) |
Jan 14, 2004 | 36.55 | 36.88 | 36.55 | 36.88 | 247,367 | +0.33(+0.90%) |
Jan 13, 2004 | 36.62 | 36.75 | 36.33 | 36.55 | 262,822 | -0.19(-0.52%) |
Jan 12, 2004 | 36.36 | 36.80 | 36.26 | 36.74 | 241,516 | +0.28(+0.77%) |
Jan 09, 2004 | 35.88 | 36.75 | 35.72 | 36.46 | 668,000 | +0.46(+1.28%) |
Jan 08, 2004 | 36.69 | 36.70 | 35.60 | 36.00 | 446,343 | -0.77(-2.09%) |
Jan 07, 2004 | 36.49 | 36.85 | 36.29 | 36.77 | 354,903 | +0.27(+0.74%) |
Jan 06, 2004 | 36.47 | 36.80 | 36.30 | 36.50 | 467,200 | +0.08(+0.22%) |
Jan 05, 2004 | 36.97 | 37.03 | 36.24 | 36.42 | 704,400 | -0.42(-1.14%) |
Jan 02, 2004 | 36.19 | 37.19 | 36.12 | 36.84 | 410,400 | +0.77(+2.13%) |
Dec 31, 2003 | 36.79 | 37.01 | 36.05 | 36.07 | 206,900 | -0.73(-1.98%) |
Dec 30, 2003 | 36.80 | 37.10 | 36.60 | 36.80 | 160,643 | -0.02(-0.05%) |
Dec 29, 2003 | 35.53 | 36.82 | 35.50 | 36.82 | 228,032 | +1.15(+3.22%) |
Dec 26, 2003 | 35.63 | 35.85 | 35.45 | 35.67 | 39,309 | +0.16(+0.45%) |
Dec 24, 2003 | 36.09 | 36.10 | 35.49 | 35.51 | 92,211 | -0.59(-1.63%) |
Dec 23, 2003 | 35.61 | 36.10 | 35.30 | 36.10 | 326,185 | +0.31(+0.87%) |
Dec 22, 2003 | 35.86 | 35.97 | 35.28 | 35.79 | 470,243 | +0.26(+0.73%) |
Dec 19, 2003 | 36.40 | 36.49 | 35.53 | 35.53 | 1,434,895 | -0.82(-2.26%) |
Dec 18, 2003 | 35.15 | 36.40 | 35.15 | 36.35 | 427,603 | +1.20(+3.41%) |
Dec 17, 2003 | 35.00 | 35.27 | 34.90 | 35.15 | 273,102 | +0.12(+0.34%) |
Dec 16, 2003 | 35.14 | 35.20 | 34.95 | 35.03 | 259,325 | -0.02(-0.06%) |
Dec 15, 2003 | 35.00 | 35.79 | 35.00 | 35.05 | 426,862 | +0.21(+0.60%) |
Dec 12, 2003 | 34.02 | 34.94 | 34.00 | 34.84 | 282,030 | +0.87(+2.56%) |
Dec 11, 2003 | 33.44 | 34.20 | 33.40 | 33.97 | 513,900 | +0.67(+2.01%) |
Dec 10, 2003 | 34.05 | 34.05 | 33.16 | 33.30 | 562,490 | -0.72(-2.12%) |
Dec 09, 2003 | 35.24 | 35.48 | 33.90 | 34.02 | 540,655 | -1.27(-3.60%) |
Dec 08, 2003 | 35.12 | 35.50 | 35.00 | 35.29 | 160,257 | +0.17(+0.48%) |
Dec 05, 2003 | 35.33 | 35.74 | 34.91 | 35.12 | 268,239 | -0.34(-0.96%) |
Dec 04, 2003 | 36.22 | 36.29 | 35.16 | 35.46 | 312,598 | -0.77(-2.13%) |
Dec 03, 2003 | 36.78 | 36.84 | 36.16 | 36.23 | 221,383 | -0.64(-1.74%) |
Dec 02, 2003 | 37.00 | 37.25 | 36.80 | 36.87 | 151,466 | -0.13(-0.35%) |
Dec 01, 2003 | 36.81 | 37.16 | 36.50 | 37.00 | 207,231 | +0.27(+0.74%) |
Nov 28, 2003 | 36.90 | 37.17 | 36.73 | 36.73 | 71,558 | -0.21(-0.57%) |
Nov 26, 2003 | 36.45 | 37.09 | 36.31 | 36.94 | 249,453 | +0.54(+1.48%) |
Nov 25, 2003 | 35.85 | 36.52 | 35.70 | 36.40 | 287,696 | +0.66(+1.85%) |
Nov 24, 2003 | 35.01 | 35.89 | 35.01 | 35.74 | 459,218 | +0.75(+2.14%) |
Nov 21, 2003 | 35.00 | 35.00 | 34.83 | 34.99 | 190,128 | +0.09(+0.26%) |
Nov 20, 2003 | 35.22 | 35.38 | 34.79 | 34.90 | 179,970 | -0.39(-1.11%) |
Nov 19, 2003 | 35.24 | 35.49 | 35.05 | 35.29 | 237,545 | +0.03(+0.09%) |
Nov 18, 2003 | 36.00 | 36.20 | 35.22 | 35.26 | 222,555 | -0.87(-2.41%) |
Nov 17, 2003 | 36.25 | 36.34 | 35.42 | 36.13 | 344,192 | -0.21(-0.58%) |
Nov 14, 2003 | 36.80 | 37.00 | 36.28 | 36.34 | 254,653 | -0.51(-1.38%) |
Nov 13, 2003 | 36.29 | 36.85 | 36.25 | 36.85 | 300,863 | +0.45(+1.24%) |
Nov 12, 2003 | 35.59 | 36.47 | 35.59 | 36.40 | 300,731 | +0.80(+2.25%) |
Nov 11, 2003 | 35.50 | 35.81 | 35.41 | 35.60 | 210,559 | -0.17(-0.48%) |
Nov 10, 2003 | 35.76 | 35.81 | 35.23 | 35.77 | 350,166 | -0.02(-0.06%) |
Nov 07, 2003 | 34.90 | 36.25 | 34.90 | 35.79 | 727,971 | +0.86(+2.46%) |
Nov 06, 2003 | 34.90 | 35.39 | 34.80 | 34.93 | 688,250 | -0.17(-0.48%) |
Nov 05, 2003 | 34.90 | 35.10 | 34.68 | 35.10 | 692,325 | +0.14(+0.40%) |
Nov 04, 2003 | 35.15 | 35.35 | 34.69 | 34.96 | 442,083 | -0.10(-0.29%) |
Nov 03, 2003 | 35.11 | 35.49 | 34.77 | 35.06 | 310,765 | +0.09(+0.26%) |
Oct 31, 2003 | 34.61 | 35.64 | 34.53 | 34.97 | 705,180 | +0.45(+1.30%) |
Oct 30, 2003 | 34.26 | 34.56 | 34.00 | 34.52 | 294,376 | +0.26(+0.76%) |
Oct 29, 2003 | 34.39 | 34.39 | 34.03 | 34.26 | 423,573 | -0.07(-0.20%) |
Oct 28, 2003 | 32.82 | 34.70 | 32.67 | 34.33 | 770,017 | +1.50(+4.57%) |
Oct 27, 2003 | 32.05 | 32.85 | 31.99 | 32.83 | 426,400 | +0.92(+2.88%) |
Oct 24, 2003 | 31.78 | 32.03 | 31.59 | 31.91 | 387,600 | +0.00(+0.00%) |
Oct 23, 2003 | 31.29 | 32.02 | 31.20 | 31.91 | 417,700 | +0.51(+1.62%) |
Oct 22, 2003 | 31.50 | 31.78 | 31.30 | 31.40 | 433,600 | -0.30(-0.95%) |
Oct 21, 2003 | 31.18 | 31.70 | 31.05 | 31.70 | 608,953 | +0.53(+1.70%) |
Oct 20, 2003 | 30.76 | 31.34 | 30.66 | 31.17 | 449,391 | +0.39(+1.27%) |
Oct 17, 2003 | 31.80 | 31.80 | 30.78 | 30.78 | 768,830 | -1.07(-3.36%) |
Oct 16, 2003 | 30.94 | 31.92 | 31.00 | 31.85 | 462,098 | +0.91(+2.94%) |
Oct 15, 2003 | 31.43 | 31.62 | 30.83 | 30.94 | 360,709 | -0.51(-1.62%) |
Oct 14, 2003 | 30.86 | 31.52 | 30.86 | 31.45 | 355,196 | +0.52(+1.68%) |
Oct 13, 2003 | 30.42 | 31.00 | 30.30 | 30.93 | 220,387 | +0.63(+2.08%) |
Oct 10, 2003 | 30.16 | 30.40 | 29.66 | 30.30 | 323,218 | +0.05(+0.17%) |
Oct 09, 2003 | 29.79 | 30.85 | 29.76 | 30.25 | 459,197 | +0.57(+1.92%) |
Oct 08, 2003 | 29.59 | 29.95 | 29.44 | 29.68 | 297,156 | +0.03(+0.10%) |
Oct 07, 2003 | 29.32 | 29.76 | 29.27 | 29.65 | 496,051 | +0.24(+0.82%) |
Oct 06, 2003 | 29.05 | 29.41 | 28.54 | 29.41 | 231,032 | +0.51(+1.76%) |
Oct 03, 2003 | 28.66 | 29.15 | 28.57 | 28.90 | 472,510 | +0.40(+1.40%) |
Oct 02, 2003 | 28.40 | 28.60 | 28.19 | 28.50 | 318,843 | -0.03(-0.11%) |
Oct 01, 2003 | 27.46 | 28.60 | 27.46 | 28.53 | 754,174 | +0.93(+3.37%) |
Sep 30, 2003 | 28.27 | 28.27 | 27.56 | 27.60 | 678,238 | -0.67(-2.37%) |
Sep 29, 2003 | 28.30 | 28.71 | 27.95 | 28.27 | 401,391 | +0.06(+0.21%) |
Sep 26, 2003 | 28.70 | 28.83 | 28.00 | 28.21 | 687,267 | -0.53(-1.84%) |
Sep 25, 2003 | 29.26 | 29.52 | 28.74 | 28.74 | 469,002 | -0.49(-1.68%) |
Sep 24, 2003 | 29.96 | 30.12 | 29.28 | 29.23 | 204,796 | -0.65(-2.18%) |
Sep 23, 2003 | 30.17 | 30.17 | 29.41 | 29.88 | 789,175 | -0.08(-0.27%) |
Sep 22, 2003 | 29.64 | 30.15 | 29.40 | 29.96 | 427,845 | -0.34(-1.12%) |
Sep 19, 2003 | 29.96 | 30.46 | 29.93 | 30.30 | 823,780 | +0.10(+0.33%) |
Sep 18, 2003 | 29.90 | 30.25 | 29.81 | 30.20 | 686,810 | +0.25(+0.83%) |
Sep 17, 2003 | 30.40 | 30.47 | 29.62 | 29.95 | 531,601 | -0.50(-1.64%) |
Sep 16, 2003 | 30.55 | 31.00 | 30.11 | 30.45 | 1,077,373 | +0.13(+0.43%) |
Sep 15, 2003 | 28.79 | 30.55 | 28.58 | 30.32 | 1,948,300 | +2.07(+7.33%) |
Sep 12, 2003 | 28.35 | 28.39 | 27.58 | 28.25 | 2,106,500 | +2.65(+10.35%) |
Sep 11, 2003 | 24.97 | 25.60 | 24.97 | 25.60 | 560,000 | +0.63(+2.52%) |
Sep 10, 2003 | 25.26 | 25.44 | 24.90 | 24.97 | 449,400 | -0.33(-1.30%) |
Sep 09, 2003 | 25.34 | 25.65 | 25.15 | 25.30 | 251,100 | +0.00(+0.00%) |
Sep 08, 2003 | 24.91 | 25.32 | 24.90 | 25.30 | 309,900 | +0.38(+1.52%) |
Sep 05, 2003 | 24.64 | 25.25 | 24.62 | 24.92 | 796,000 | +0.35(+1.42%) |
Sep 04, 2003 | 24.41 | 24.87 | 24.19 | 24.57 | 650,800 | -0.06(-0.24%) |
Sep 03, 2003 | 24.51 | 24.78 | 24.30 | 24.63 | 862,800 | +0.08(+0.33%) |
Sep 02, 2003 | 23.49 | 24.66 | 23.49 | 24.55 | 894,200 | +0.95(+4.03%) |
Aug 29, 2003 | 23.50 | 23.64 | 23.46 | 23.60 | 121,100 | +0.08(+0.34%) |
Aug 28, 2003 | 23.09 | 23.57 | 23.01 | 23.52 | 151,200 | +0.40(+1.73%) |
Aug 27, 2003 | 23.24 | 23.32 | 23.00 | 23.12 | 135,100 | -0.19(-0.82%) |
Aug 26, 2003 | 23.56 | 23.62 | 23.00 | 23.31 | 303,800 | -0.30(-1.27%) |
Aug 25, 2003 | 23.40 | 23.72 | 23.17 | 23.61 | 364,100 | +0.30(+1.29%) |
Aug 22, 2003 | 23.66 | 23.89 | 23.22 | 23.31 | 286,400 | -0.44(-1.85%) |
Aug 21, 2003 | 23.81 | 23.85 | 23.64 | 23.75 | 282,200 | +0.06(+0.25%) |
Aug 20, 2003 | 23.96 | 24.06 | 23.61 | 23.69 | 550,900 | -0.33(-1.37%) |
Aug 19, 2003 | 24.10 | 24.21 | 23.86 | 24.02 | 377,800 | -0.08(-0.33%) |
Aug 18, 2003 | 23.40 | 24.11 | 23.35 | 24.10 | 585,200 | +0.70(+2.99%) |
Aug 15, 2003 | 23.53 | 23.56 | 23.30 | 23.40 | 120,400 | -0.21(-0.89%) |
Aug 14, 2003 | 23.28 | 23.68 | 23.16 | 23.61 | 243,300 | +0.31(+1.33%) |
Aug 13, 2003 | 23.36 | 23.55 | 23.29 | 23.30 | 339,000 | -0.14(-0.60%) |
Aug 12, 2003 | 22.77 | 23.57 | 22.66 | 23.44 | 641,800 | +0.47(+2.05%) |
Aug 11, 2003 | 23.08 | 23.20 | 22.75 | 22.97 | 293,100 | -0.13(-0.56%) |
Aug 08, 2003 | 23.38 | 23.64 | 22.93 | 23.10 | 400,900 | -0.53(-2.24%) |
Aug 07, 2003 | 23.50 | 23.81 | 23.08 | 23.63 | 212,100 | +0.14(+0.60%) |
Aug 06, 2003 | 23.61 | 23.68 | 23.20 | 23.49 | 186,600 | +0.01(+0.04%) |
Aug 05, 2003 | 23.93 | 24.06 | 23.48 | 23.48 | 225,000 | -0.42(-1.76%) |
Aug 04, 2003 | 23.95 | 24.10 | 23.43 | 23.90 | 324,900 | -0.06(-0.25%) |
Aug 01, 2003 | 24.77 | 24.62 | 23.82 | 23.96 | 380,958 | -0.81(-3.27%) |
Jul 31, 2003 | 24.00 | 24.88 | 23.99 | 24.77 | 607,300 | +0.70(+2.91%) |
Jul 30, 2003 | 24.25 | 24.25 | 23.58 | 24.07 | 346,400 | -0.13(-0.54%) |
Jul 29, 2003 | 24.49 | 24.49 | 24.10 | 24.20 | 377,400 | -0.30(-1.22%) |
Jul 28, 2003 | 24.15 | 24.57 | 23.84 | 24.50 | 472,000 | +0.23(+0.95%) |
Jul 25, 2003 | 23.99 | 24.43 | 23.99 | 24.27 | 510,800 | +0.25(+1.04%) |
Jul 24, 2003 | 24.48 | 24.72 | 23.73 | 24.02 | 358,100 | -0.38(-1.56%) |
Jul 23, 2003 | 24.35 | 24.48 | 23.91 | 24.40 | 427,200 | +0.10(+0.41%) |
Jul 22, 2003 | 23.73 | 24.37 | 23.45 | 24.30 | 502,100 | +0.79(+3.36%) |
Jul 21, 2003 | 24.08 | 24.20 | 23.43 | 23.51 | 541,200 | -0.59(-2.45%) |
Jul 18, 2003 | 23.60 | 24.41 | 23.25 | 24.10 | 1,004,000 | +0.70(+2.99%) |
Jul 17, 2003 | 24.56 | 24.65 | 23.39 | 23.40 | 655,800 | -1.21(-4.92%) |
Jul 16, 2003 | 24.65 | 24.80 | 24.50 | 24.61 | 688,500 | -0.04(-0.16%) |
Jul 15, 2003 | 24.40 | 24.75 | 24.35 | 24.65 | 763,000 | +0.31(+1.27%) |
Jul 14, 2003 | 23.93 | 24.75 | 23.93 | 24.34 | 680,400 | +0.54(+2.27%) |
Jul 11, 2003 | 23.63 | 24.00 | 23.63 | 23.80 | 351,600 | +0.19(+0.80%) |
Jul 10, 2003 | 24.38 | 24.56 | 23.53 | 23.61 | 418,200 | -0.92(-3.75%) |
Jul 09, 2003 | 23.86 | 24.75 | 23.78 | 24.53 | 674,900 | +0.56(+2.34%) |
Jul 08, 2003 | 23.88 | 24.21 | 23.70 | 23.97 | 715,100 | +0.04(+0.17%) |
Jul 07, 2003 | 23.67 | 24.24 | 23.64 | 23.93 | 517,900 | +0.30(+1.27%) |
Jul 03, 2003 | 23.82 | 23.89 | 23.49 | 23.63 | 295,200 | -0.18(-0.76%) |
Jul 02, 2003 | 24.05 | 24.05 | 23.56 | 23.81 | 577,200 | +0.00(+0.00%) |
Jul 01, 2003 | 23.81 | 24.00 | 23.48 | 23.81 | 691,800 | +0.00(+0.00%) |
Jun 30, 2003 | 24.35 | 24.82 | 23.76 | 23.81 | 2,384,100 | -0.29(-1.20%) |
Jun 27, 2003 | 23.30 | 24.25 | 23.28 | 24.10 | 1,096,900 | +0.83(+3.57%) |
Jun 26, 2003 | 22.63 | 23.73 | 22.57 | 23.27 | 803,100 | +0.68(+3.01%) |
Jun 25, 2003 | 22.81 | 23.00 | 22.30 | 22.59 | 1,347,600 | -0.23(-1.01%) |
Jun 24, 2003 | 23.39 | 23.54 | 22.54 | 22.82 | 2,017,100 | -1.13(-4.72%) |
Jun 23, 2003 | 24.82 | 24.82 | 23.75 | 23.95 | 1,487,100 | -0.85(-3.43%) |
Jun 20, 2003 | 26.02 | 26.04 | 24.63 | 24.80 | 1,385,200 | -0.55(-2.17%) |
Jun 19, 2003 | 26.49 | 26.55 | 25.34 | 25.35 | 1,202,600 | -1.14(-4.30%) |
Jun 18, 2003 | 26.15 | 26.60 | 25.83 | 26.49 | 924,100 | +0.33(+1.26%) |
Jun 17, 2003 | 26.25 | 26.45 | 25.99 | 26.16 | 734,600 | -0.29(-1.10%) |
Jun 16, 2003 | 25.98 | 26.46 | 25.88 | 26.45 | 891,300 | +0.44(+1.69%) |
Jun 13, 2003 | 26.51 | 26.65 | 25.92 | 26.01 | 1,041,800 | -0.57(-2.14%) |
Jun 12, 2003 | 26.71 | 26.97 | 26.30 | 26.58 | 793,100 | -0.10(-0.38%) |
Jun 11, 2003 | 25.89 | 27.00 | 25.75 | 26.68 | 1,075,400 | +0.67(+2.58%) |
Jun 10, 2003 | 25.25 | 26.07 | 25.15 | 26.01 | 949,200 | +0.73(+2.89%) |
Jun 09, 2003 | 26.20 | 26.19 | 25.26 | 25.28 | 731,179 | -0.92(-3.51%) |
Jun 06, 2003 | 26.10 | 26.64 | 25.88 | 26.20 | 964,000 | +0.13(+0.50%) |
Jun 05, 2003 | 25.25 | 26.34 | 25.13 | 26.07 | 1,171,300 | +0.68(+2.68%) |
Jun 04, 2003 | 25.46 | 25.55 | 24.92 | 25.39 | 1,842,500 | +0.00(+0.00%) |
Jun 03, 2003 | 25.25 | 25.50 | 25.15 | 25.39 | 769,400 | +0.10(+0.40%) |
Jun 02, 2003 | 25.22 | 25.65 | 24.66 | 25.29 | 678,500 | +0.09(+0.36%) |
May 30, 2003 | 24.68 | 25.38 | 24.67 | 25.20 | 834,900 | +0.58(+2.36%) |
May 29, 2003 | 24.83 | 25.00 | 24.47 | 24.62 | 533,300 | -0.31(-1.24%) |
May 28, 2003 | 24.85 | 25.12 | 24.80 | 24.93 | 546,400 | +0.12(+0.48%) |
May 27, 2003 | 24.44 | 24.84 | 24.25 | 24.81 | 538,700 | +0.25(+1.02%) |
May 23, 2003 | 24.29 | 24.68 | 24.26 | 24.56 | 422,700 | +0.25(+1.03%) |
May 22, 2003 | 24.40 | 24.54 | 24.20 | 24.31 | 442,200 | -0.14(-0.57%) |
May 21, 2003 | 24.57 | 24.65 | 24.17 | 24.45 | 526,800 | -0.30(-1.21%) |
May 20, 2003 | 25.00 | 25.15 | 24.25 | 24.75 | 1,174,400 | -1.16(-4.48%) |
May 19, 2003 | 26.09 | 26.24 | 25.70 | 25.91 | 322,000 | -0.41(-1.56%) |
May 16, 2003 | 26.40 | 26.57 | 26.17 | 26.32 | 348,300 | -0.08(-0.30%) |
May 15, 2003 | 25.59 | 26.44 | 25.25 | 26.40 | 3,955,500 | +0.73(+2.84%) |
May 14, 2003 | 25.89 | 26.00 | 24.62 | 25.67 | 211,700 | -0.21(-0.81%) |
May 13, 2003 | 25.79 | 26.15 | 25.67 | 25.88 | 228,600 | +0.12(+0.47%) |
May 12, 2003 | 25.55 | 25.95 | 25.28 | 25.76 | 210,200 | +0.09(+0.35%) |
May 09, 2003 | 25.20 | 25.71 | 25.20 | 25.67 | 495,600 | +0.50(+1.99%) |
May 08, 2003 | 24.89 | 25.28 | 24.85 | 25.17 | 807,800 | +0.35(+1.41%) |
May 07, 2003 | 24.74 | 25.17 | 24.31 | 24.82 | 362,000 | +0.16(+0.65%) |
May 06, 2003 | 24.00 | 25.00 | 24.00 | 24.66 | 543,400 | +0.52(+2.15%) |
May 05, 2003 | 24.40 | 24.57 | 23.91 | 24.14 | 556,600 | -0.32(-1.31%) |
May 02, 2003 | 23.25 | 24.95 | 23.12 | 24.46 | 762,300 | +1.27(+5.48%) |