Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.21 | 21.22 | 21.04 | 21.20 | 464,654 | +0.04(+0.18%) |
May 27, 2004 | 21.02 | 21.21 | 20.94 | 21.16 | 368,214 | +0.15(+0.73%) |
May 26, 2004 | 20.97 | 21.09 | 20.67 | 21.00 | 425,532 | +0.08(+0.40%) |
May 25, 2004 | 20.57 | 21.00 | 20.37 | 20.92 | 731,750 | +0.35(+1.72%) |
May 24, 2004 | 20.70 | 20.84 | 20.35 | 20.57 | 405,387 | +0.03(+0.15%) |
May 21, 2004 | 20.70 | 20.70 | 20.44 | 20.54 | 451,267 | +0.15(+0.72%) |
May 20, 2004 | 20.31 | 20.55 | 20.26 | 20.39 | 571,753 | +0.00(+0.00%) |
May 19, 2004 | 20.37 | 20.73 | 20.31 | 20.39 | 605,546 | +0.17(+0.84%) |
May 18, 2004 | 20.00 | 20.23 | 19.92 | 20.22 | 594,628 | +0.38(+1.90%) |
May 17, 2004 | 20.02 | 20.07 | 19.77 | 19.84 | 563,434 | -0.37(-1.83%) |
May 14, 2004 | 20.31 | 20.47 | 20.07 | 20.21 | 566,294 | -0.28(-1.39%) |
May 13, 2004 | 20.37 | 20.64 | 20.37 | 20.50 | 551,737 | +0.14(+0.68%) |
May 12, 2004 | 20.43 | 20.43 | 20.08 | 20.36 | 493,509 | -0.08(-0.38%) |
May 11, 2004 | 20.37 | 20.59 | 20.32 | 20.43 | 341,830 | +0.24(+1.18%) |
May 10, 2004 | 20.38 | 20.50 | 20.09 | 20.20 | 482,851 | -0.38(-1.83%) |
May 07, 2004 | 20.86 | 21.12 | 20.47 | 20.57 | 497,538 | -0.44(-2.09%) |
May 06, 2004 | 21.07 | 21.19 | 20.84 | 21.01 | 332,082 | -0.17(-0.80%) |
May 05, 2004 | 21.12 | 21.31 | 21.00 | 21.18 | 538,609 | +0.03(+0.15%) |
May 04, 2004 | 20.87 | 21.28 | 20.87 | 21.15 | 653,376 | +0.20(+0.96%) |
May 03, 2004 | 20.84 | 21.00 | 20.63 | 20.95 | 507,416 | +0.17(+0.81%) |
Apr 30, 2004 | 20.81 | 20.89 | 20.50 | 20.78 | 751,376 | +0.08(+0.41%) |
Apr 29, 2004 | 21.15 | 21.25 | 20.52 | 20.70 | 631,800 | -0.45(-2.15%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.14 | 21.15 | 712,254 | -0.65(-2.97%) |
Apr 27, 2004 | 21.53 | 22.04 | 21.50 | 21.80 | 509,365 | +0.25(+1.14%) |
Apr 26, 2004 | 21.57 | 21.87 | 21.50 | 21.55 | 525,612 | +0.03(+0.14%) |
Apr 23, 2004 | 21.71 | 21.87 | 21.31 | 21.52 | 938,538 | -0.14(-0.64%) |
Apr 22, 2004 | 20.12 | 21.89 | 20.08 | 21.66 | 2,129,484 | +1.88(+9.49%) |
Apr 21, 2004 | 19.74 | 19.82 | 19.40 | 19.78 | 447,238 | +0.04(+0.20%) |
Apr 20, 2004 | 20.12 | 20.20 | 19.68 | 19.74 | 348,198 | -0.44(-2.17%) |
Apr 19, 2004 | 20.23 | 20.28 | 19.97 | 20.18 | 238,891 | +0.02(+0.11%) |
Apr 16, 2004 | 20.12 | 20.24 | 19.95 | 20.16 | 397,328 | +0.18(+0.89%) |
Apr 15, 2004 | 19.83 | 20.10 | 19.76 | 19.98 | 336,241 | +0.14(+0.70%) |
Apr 14, 2004 | 19.70 | 19.92 | 19.69 | 19.84 | 417,604 | -0.03(-0.15%) |
Apr 13, 2004 | 20.38 | 20.39 | 19.85 | 19.87 | 438,920 | -0.43(-2.12%) |
Apr 12, 2004 | 20.12 | 20.40 | 20.01 | 20.30 | 267,745 | +0.18(+0.92%) |
Apr 08, 2004 | 20.36 | 20.40 | 19.99 | 20.12 | 285,681 | -0.24(-1.17%) |
Apr 07, 2004 | 20.35 | 20.39 | 20.13 | 20.36 | 327,273 | +0.05(+0.23%) |
Apr 06, 2004 | 20.27 | 20.39 | 20.10 | 20.31 | 435,800 | +0.04(+0.19%) |
Apr 05, 2004 | 20.30 | 20.34 | 20.10 | 20.27 | 335,981 | +0.00(+0.00%) |
Apr 02, 2004 | 20.31 | 20.36 | 20.08 | 20.27 | 543,938 | +0.13(+0.65%) |
Apr 01, 2004 | 20.16 | 20.23 | 20.00 | 20.14 | 589,039 | +0.14(+0.69%) |
Mar 31, 2004 | 20.10 | 20.10 | 19.82 | 20.00 | 466,994 | -0.09(-0.46%) |
Mar 30, 2004 | 19.85 | 20.11 | 19.80 | 20.10 | 295,429 | +0.25(+1.24%) |
Mar 29, 2004 | 19.51 | 19.90 | 19.51 | 19.85 | 365,745 | +0.35(+1.78%) |
Mar 26, 2004 | 19.35 | 19.62 | 19.21 | 19.50 | 304,267 | +0.15(+0.80%) |
Mar 25, 2004 | 19.05 | 19.39 | 19.05 | 19.35 | 346,249 | +0.30(+1.57%) |
Mar 24, 2004 | 19.10 | 19.20 | 18.98 | 19.05 | 294,259 | -0.05(-0.24%) |
Mar 23, 2004 | 19.04 | 19.29 | 18.98 | 19.10 | 293,479 | +0.02(+0.08%) |
Mar 22, 2004 | 19.33 | 19.34 | 19.00 | 19.08 | 476,352 | -0.25(-1.31%) |
Mar 19, 2004 | 19.39 | 19.57 | 19.31 | 19.33 | 395,119 | -0.14(-0.71%) |
Mar 18, 2004 | 19.47 | 19.64 | 19.37 | 19.47 | 502,087 | -0.18(-0.94%) |
Mar 17, 2004 | 19.38 | 19.73 | 19.38 | 19.66 | 320,774 | +0.27(+1.39%) |
Mar 16, 2004 | 19.25 | 19.62 | 19.22 | 19.39 | 405,647 | +0.15(+0.76%) |
Mar 15, 2004 | 19.47 | 19.47 | 19.19 | 19.24 | 442,429 | -0.23(-1.19%) |
Mar 12, 2004 | 19.12 | 19.53 | 19.12 | 19.47 | 521,063 | +0.46(+2.43%) |
Mar 11, 2004 | 19.09 | 19.42 | 18.95 | 19.01 | 633,230 | -0.23(-1.20%) |
Mar 10, 2004 | 19.82 | 19.84 | 19.20 | 19.24 | 717,713 | -0.58(-2.91%) |
Mar 09, 2004 | 20.03 | 20.06 | 19.67 | 19.82 | 673,262 | -0.21(-1.04%) |
Mar 08, 2004 | 19.93 | 20.33 | 19.87 | 20.03 | 1,270,490 | +0.10(+0.50%) |
Mar 05, 2004 | 19.62 | 19.97 | 19.54 | 19.93 | 602,816 | +0.24(+1.21%) |
Mar 04, 2004 | 19.54 | 19.69 | 19.39 | 19.69 | 598,657 | +0.14(+0.71%) |
Mar 03, 2004 | 19.50 | 19.89 | 19.29 | 19.55 | 594,628 | -0.08(-0.39%) |
Mar 02, 2004 | 19.99 | 19.99 | 19.54 | 19.63 | 581,761 | -19.67(-50.06%) |
Feb 27, 2004 | 39.32 | 39.62 | 39.18 | 39.30 | 281,522 | +0.14(+0.35%) |
Feb 26, 2004 | 39.33 | 39.37 | 38.83 | 39.16 | 313,885 | -0.22(-0.57%) |
Feb 25, 2004 | 39.35 | 39.71 | 39.29 | 39.38 | 340,140 | -0.04(-0.10%) |
Feb 24, 2004 | 39.07 | 40.19 | 39.03 | 39.42 | 415,654 | +0.28(+0.73%) |
Feb 23, 2004 | 39.28 | 39.51 | 38.98 | 39.14 | 291,010 | -0.11(-0.27%) |
Feb 20, 2004 | 39.32 | 39.75 | 39.09 | 39.25 | 280,872 | -0.02(-0.06%) |
Feb 19, 2004 | 38.93 | 39.86 | 38.89 | 39.27 | 375,363 | +0.54(+1.39%) |
Feb 18, 2004 | 38.58 | 38.82 | 38.43 | 38.73 | 245,909 | +0.12(+0.32%) |
Feb 12, 2004 | 38.52 | 38.61 | 38.35 | 38.61 | 363,535 | +0.09(+0.24%) |
Feb 11, 2004 | 38.08 | 38.52 | 37.97 | 38.52 | 340,270 | +0.36(+0.95%) |
Feb 10, 2004 | 37.70 | 38.18 | 37.70 | 38.15 | 271,254 | +0.30(+0.79%) |
Feb 09, 2004 | 37.77 | 38.15 | 37.73 | 37.85 | 312,586 | -0.15(-0.38%) |
Feb 06, 2004 | 37.38 | 38.19 | 37.28 | 38.00 | 325,193 | +0.63(+1.69%) |
Feb 05, 2004 | 36.94 | 37.79 | 36.94 | 37.37 | 335,591 | +0.43(+1.17%) |
Feb 04, 2004 | 37.08 | 37.19 | 36.78 | 36.94 | 343,259 | -0.13(-0.35%) |
Feb 03, 2004 | 37.16 | 37.29 | 36.93 | 37.07 | 307,907 | -0.10(-0.27%) |
Feb 02, 2004 | 37.32 | 37.55 | 37.06 | 37.17 | 353,397 | -0.12(-0.33%) |
Jan 30, 2004 | 36.72 | 37.30 | 36.28 | 37.29 | 489,479 | +0.87(+2.39%) |
Jan 29, 2004 | 36.47 | 36.91 | 36.13 | 36.42 | 382,251 | +0.03(+0.08%) |
Jan 28, 2004 | 36.74 | 37.23 | 36.35 | 36.39 | 411,105 | -0.35(-0.94%) |
Jan 27, 2004 | 36.20 | 36.78 | 36.10 | 36.74 | 386,021 | +0.50(+1.38%) |
Jan 26, 2004 | 35.93 | 36.36 | 35.76 | 36.24 | 457,766 | +0.11(+0.30%) |
Jan 23, 2004 | 36.93 | 37.02 | 36.12 | 36.13 | 326,493 | -0.83(-2.25%) |
Jan 22, 2004 | 37.23 | 37.29 | 36.50 | 36.96 | 361,196 | -0.46(-1.23%) |
Jan 21, 2004 | 37.34 | 37.46 | 36.86 | 37.42 | 255,267 | +0.09(+0.25%) |
Jan 20, 2004 | 37.93 | 38.07 | 37.25 | 37.33 | 277,623 | -0.52(-1.36%) |
Jan 16, 2004 | 38.00 | 38.20 | 37.42 | 37.85 | 255,787 | +0.04(+0.10%) |
Jan 15, 2004 | 37.66 | 37.93 | 37.25 | 37.81 | 190,151 | -0.01(-0.02%) |
Jan 14, 2004 | 37.41 | 37.82 | 37.36 | 37.82 | 171,434 | +0.37(+0.99%) |
Jan 13, 2004 | 37.78 | 37.88 | 37.12 | 37.45 | 259,556 | -0.38(-1.00%) |
Jan 12, 2004 | 37.89 | 37.95 | 37.66 | 37.82 | 137,121 | -0.08(-0.20%) |
Jan 09, 2004 | 38.28 | 38.28 | 37.76 | 37.90 | 161,037 | -0.45(-1.18%) |
Jan 08, 2004 | 38.25 | 38.35 | 38.11 | 38.35 | 149,209 | +0.14(+0.36%) |
Jan 07, 2004 | 37.97 | 38.30 | 37.74 | 38.22 | 170,655 | +0.17(+0.44%) |
Jan 06, 2004 | 38.60 | 38.61 | 38.00 | 38.05 | 400,708 | -0.62(-1.59%) |
Jan 05, 2004 | 38.17 | 38.71 | 38.17 | 38.66 | 257,087 | +0.57(+1.49%) |
Jan 02, 2004 | 38.47 | 38.63 | 38.03 | 38.09 | 232,002 | -0.38(-0.98%) |
Dec 31, 2003 | 37.70 | 38.51 | 37.70 | 38.47 | 298,808 | +0.64(+1.69%) |
Dec 30, 2003 | 37.85 | 37.85 | 37.66 | 37.83 | 142,710 | +0.05(+0.14%) |
Dec 29, 2003 | 37.52 | 37.82 | 37.35 | 37.78 | 224,464 | +0.26(+0.70%) |
Dec 26, 2003 | 37.39 | 37.55 | 37.39 | 37.52 | 40,031 | +0.08(+0.23%) |
Dec 24, 2003 | 37.51 | 37.54 | 37.26 | 37.43 | 83,572 | -0.20(-0.53%) |
Dec 23, 2003 | 37.59 | 37.64 | 37.31 | 37.63 | 181,442 | +0.05(+0.12%) |
Dec 22, 2003 | 37.43 | 37.65 | 37.23 | 37.58 | 231,352 | +0.08(+0.21%) |
Dec 19, 2003 | 37.70 | 37.70 | 37.18 | 37.51 | 312,586 | -0.05(-0.14%) |
Dec 18, 2003 | 37.43 | 37.62 | 37.24 | 37.56 | 246,949 | +0.23(+0.62%) |
Dec 17, 2003 | 37.62 | 37.62 | 37.05 | 37.33 | 269,044 | -0.14(-0.37%) |
Dec 16, 2003 | 37.47 | 37.47 | 37.02 | 37.47 | 225,503 | +0.02(+0.04%) |
Dec 15, 2003 | 38.08 | 38.08 | 37.42 | 37.45 | 182,352 | -0.38(-1.02%) |
Dec 12, 2003 | 37.58 | 37.84 | 37.36 | 37.84 | 192,230 | +0.18(+0.49%) |
Dec 11, 2003 | 37.08 | 37.65 | 36.85 | 37.65 | 220,694 | +0.52(+1.41%) |
Dec 10, 2003 | 37.58 | 37.58 | 37.05 | 37.13 | 233,172 | -0.47(-1.25%) |
Dec 09, 2003 | 37.20 | 37.85 | 37.20 | 37.60 | 384,331 | +0.52(+1.39%) |
Dec 08, 2003 | 36.28 | 37.18 | 36.28 | 37.08 | 192,490 | +0.67(+1.84%) |
Dec 05, 2003 | 36.61 | 36.68 | 36.20 | 36.42 | 170,395 | -0.19(-0.53%) |
Dec 04, 2003 | 36.08 | 36.64 | 36.08 | 36.61 | 249,029 | +0.55(+1.51%) |
Dec 03, 2003 | 35.75 | 36.29 | 35.75 | 36.06 | 233,952 | +0.32(+0.90%) |
Dec 02, 2003 | 35.65 | 35.81 | 35.62 | 35.74 | 305,697 | -0.02(-0.06%) |
Dec 01, 2003 | 35.01 | 35.75 | 34.93 | 35.76 | 299,198 | +0.75(+2.15%) |
Nov 28, 2003 | 34.89 | 35.03 | 34.81 | 35.01 | 106,968 | +0.19(+0.55%) |
Nov 26, 2003 | 35.11 | 35.16 | 34.54 | 34.81 | 204,838 | -0.19(-0.55%) |
Nov 25, 2003 | 34.82 | 34.98 | 34.68 | 35.01 | 303,877 | +0.26(+0.75%) |
Nov 24, 2003 | 34.48 | 34.79 | 34.43 | 34.75 | 264,495 | +0.35(+1.01%) |
Nov 21, 2003 | 34.42 | 34.58 | 34.18 | 34.40 | 249,418 | -0.02(-0.07%) |
Nov 20, 2003 | 34.44 | 34.55 | 34.35 | 34.42 | 237,851 | -0.18(-0.53%) |
Nov 19, 2003 | 34.67 | 34.80 | 34.51 | 34.61 | 165,586 | -0.06(-0.18%) |
Nov 18, 2003 | 35.05 | 35.12 | 34.64 | 34.67 | 202,498 | -0.36(-1.03%) |
Nov 17, 2003 | 35.01 | 35.20 | 34.71 | 35.03 | 269,954 | -0.17(-0.48%) |
Nov 14, 2003 | 35.05 | 35.35 | 35.05 | 35.20 | 442,559 | +0.12(+0.35%) |
Nov 13, 2003 | 35.18 | 35.18 | 34.88 | 35.08 | 235,121 | -0.10(-0.28%) |
Nov 12, 2003 | 35.28 | 35.28 | 34.95 | 35.18 | 325,843 | -0.18(-0.52%) |
Nov 11, 2003 | 35.05 | 35.51 | 35.12 | 35.36 | 317,395 | +0.31(+0.88%) |
Nov 10, 2003 | 35.39 | 35.45 | 35.03 | 35.05 | 262,416 | -0.55(-1.56%) |
Nov 07, 2003 | 35.26 | 35.61 | 35.20 | 35.61 | 334,031 | +0.42(+1.18%) |
Nov 06, 2003 | 35.03 | 35.21 | 34.91 | 35.19 | 331,562 | +0.13(+0.37%) |
Nov 05, 2003 | 35.31 | 35.38 | 34.87 | 35.06 | 218,095 | -0.30(-0.85%) |
Nov 04, 2003 | 35.33 | 35.58 | 35.20 | 35.36 | 286,201 | -0.29(-0.82%) |
Nov 03, 2003 | 35.51 | 35.68 | 35.51 | 35.65 | 148,664 | +0.08(+0.22%) |
Oct 31, 2003 | 35.62 | 35.84 | 35.48 | 35.58 | 192,360 | -0.05(-0.13%) |
Oct 30, 2003 | 35.46 | 35.75 | 35.27 | 35.62 | 251,368 | +0.46(+1.31%) |
Oct 29, 2003 | 34.93 | 35.28 | 34.81 | 35.16 | 276,973 | +0.31(+0.88%) |
Oct 28, 2003 | 34.47 | 34.85 | 34.35 | 34.85 | 212,896 | +0.42(+1.23%) |
Oct 27, 2003 | 34.01 | 34.62 | 33.91 | 34.43 | 362,105 | +0.41(+1.20%) |
Oct 24, 2003 | 34.23 | 34.24 | 33.74 | 34.02 | 239,021 | -0.25(-0.72%) |
Oct 23, 2003 | 33.93 | 34.46 | 33.82 | 34.27 | 390,180 | +0.30(+0.88%) |
Oct 22, 2003 | 33.83 | 34.11 | 33.49 | 33.97 | 304,657 | +0.13(+0.39%) |
Oct 21, 2003 | 34.09 | 34.15 | 33.78 | 33.84 | 404,347 | -0.30(-0.88%) |
Oct 20, 2003 | 34.27 | 34.41 | 34.00 | 34.14 | 301,668 | -0.05(-0.16%) |
Oct 17, 2003 | 34.74 | 34.78 | 33.98 | 34.19 | 218,485 | -0.42(-1.22%) |
Oct 16, 2003 | 34.58 | 34.64 | 34.45 | 34.61 | 400,708 | +0.07(+0.20%) |
Oct 15, 2003 | 34.74 | 34.78 | 34.33 | 34.55 | 145,830 | -0.09(-0.27%) |
Oct 14, 2003 | 34.81 | 34.81 | 34.28 | 34.64 | 156,617 | -0.18(-0.53%) |
Oct 13, 2003 | 34.51 | 34.89 | 34.51 | 34.82 | 125,684 | +0.38(+1.12%) |
Oct 10, 2003 | 34.68 | 34.74 | 34.27 | 34.44 | 189,501 | -0.32(-0.93%) |
Oct 09, 2003 | 34.92 | 35.01 | 34.62 | 34.76 | 265,665 | +0.03(+0.09%) |
Oct 08, 2003 | 34.73 | 34.79 | 34.51 | 34.73 | 338,710 | +0.07(+0.20%) |
Oct 07, 2003 | 34.61 | 34.76 | 34.55 | 34.66 | 266,705 | -0.27(-0.77%) |
Oct 06, 2003 | 34.95 | 34.95 | 34.67 | 34.93 | 224,334 | +0.07(+0.20%) |
Oct 03, 2003 | 34.81 | 35.24 | 34.68 | 34.86 | 341,440 | +0.28(+0.82%) |
Oct 02, 2003 | 34.32 | 34.61 | 34.17 | 34.58 | 273,724 | -0.05(-0.13%) |
Oct 01, 2003 | 34.11 | 34.62 | 34.07 | 34.62 | 223,814 | +0.54(+1.58%) |
Sep 30, 2003 | 34.43 | 34.45 | 33.96 | 34.08 | 241,100 | -0.35(-1.01%) |
Sep 29, 2003 | 34.01 | 34.55 | 33.97 | 34.43 | 455,816 | +0.40(+1.18%) |
Sep 26, 2003 | 33.90 | 34.15 | 33.61 | 34.03 | 381,342 | +0.13(+0.39%) |
Sep 25, 2003 | 34.24 | 34.34 | 33.83 | 33.90 | 280,222 | -0.38(-1.10%) |
Sep 24, 2003 | 34.70 | 34.76 | 34.21 | 34.28 | 380,042 | -0.42(-1.22%) |
Sep 23, 2003 | 34.55 | 34.74 | 34.55 | 34.70 | 224,464 | +0.15(+0.45%) |
Sep 22, 2003 | 34.59 | 34.64 | 34.44 | 34.55 | 269,564 | -0.20(-0.58%) |
Sep 19, 2003 | 34.57 | 34.80 | 34.33 | 34.75 | 359,896 | +0.12(+0.36%) |
Sep 18, 2003 | 34.38 | 34.68 | 34.33 | 34.62 | 301,148 | +0.05(+0.13%) |
Sep 17, 2003 | 34.80 | 34.80 | 34.38 | 34.58 | 307,517 | -0.23(-0.66%) |
Sep 16, 2003 | 34.61 | 34.89 | 34.58 | 34.81 | 308,426 | +0.20(+0.58%) |
Sep 15, 2003 | 34.58 | 34.68 | 34.28 | 34.61 | 279,052 | +0.03(+0.09%) |
Sep 12, 2003 | 34.43 | 34.61 | 34.16 | 34.58 | 246,819 | +0.12(+0.33%) |
Sep 11, 2003 | 34.36 | 34.64 | 34.36 | 34.46 | 230,312 | +0.14(+0.40%) |
Sep 10, 2003 | 34.89 | 34.93 | 34.21 | 34.32 | 214,976 | -0.61(-1.74%) |
Sep 09, 2003 | 34.93 | 35.06 | 34.66 | 34.93 | 246,429 | -0.02(-0.07%) |
Sep 08, 2003 | 34.97 | 35.24 | 34.82 | 34.95 | 347,288 | -0.01(-0.02%) |
Sep 05, 2003 | 35.60 | 35.60 | 34.93 | 34.96 | 404,607 | -0.52(-1.45%) |
Sep 04, 2003 | 35.55 | 35.62 | 35.28 | 35.48 | 294,649 | -0.18(-0.50%) |
Sep 03, 2003 | 35.74 | 35.77 | 35.32 | 35.65 | 410,066 | -0.01(-0.02%) |
Sep 02, 2003 | 34.86 | 35.67 | 34.79 | 35.66 | 417,214 | +0.81(+2.32%) |
Aug 29, 2003 | 34.89 | 34.89 | 34.45 | 34.85 | 200,419 | -0.04(-0.11%) |
Aug 28, 2003 | 34.61 | 34.90 | 34.20 | 34.89 | 153,758 | +0.30(+0.87%) |
Aug 27, 2003 | 34.71 | 34.75 | 34.42 | 34.59 | 184,432 | -0.18(-0.51%) |
Aug 26, 2003 | 34.55 | 34.88 | 34.03 | 34.77 | 422,803 | +0.22(+0.65%) |
Aug 25, 2003 | 34.62 | 34.68 | 34.30 | 34.55 | 371,334 | -0.14(-0.40%) |
Aug 22, 2003 | 35.43 | 35.46 | 34.62 | 34.68 | 282,042 | -0.64(-1.81%) |
Aug 21, 2003 | 34.85 | 35.41 | 34.81 | 35.32 | 313,105 | +0.43(+1.23%) |
Aug 20, 2003 | 35.01 | 35.08 | 34.75 | 34.89 | 278,143 | -0.12(-0.33%) |
Aug 19, 2003 | 34.58 | 35.02 | 34.49 | 35.01 | 320,904 | +0.42(+1.22%) |
Aug 18, 2003 | 34.51 | 34.61 | 34.16 | 34.58 | 571,103 | +0.05(+0.16%) |
Aug 15, 2003 | 34.43 | 34.55 | 34.08 | 34.53 | 95,920 | -0.01(-0.02%) |
Aug 14, 2003 | 34.08 | 34.58 | 34.01 | 34.54 | 409,936 | +0.41(+1.19%) |
Aug 13, 2003 | 34.30 | 34.53 | 33.96 | 34.13 | 240,710 | -0.25(-0.72%) |
Aug 12, 2003 | 33.95 | 34.38 | 33.95 | 34.38 | 211,856 | +0.23(+0.68%) |
Aug 11, 2003 | 33.82 | 34.26 | 33.78 | 34.15 | 236,811 | +0.15(+0.43%) |
Aug 08, 2003 | 33.77 | 34.08 | 33.68 | 34.00 | 238,891 | +0.31(+0.91%) |
Aug 07, 2003 | 33.47 | 33.81 | 33.21 | 33.69 | 329,612 | +0.08(+0.25%) |
Aug 06, 2003 | 33.70 | 33.85 | 33.35 | 33.61 | 501,047 | -0.15(-0.46%) |
Aug 05, 2003 | 34.09 | 34.28 | 33.51 | 33.76 | 449,318 | -0.33(-0.97%) |
Aug 04, 2003 | 34.10 | 34.36 | 33.62 | 34.09 | 327,922 | +0.00(+0.00%) |
Aug 01, 2003 | 34.43 | 34.43 | 33.75 | 34.09 | 582,020 | -0.29(-0.85%) |
Jul 31, 2003 | 34.48 | 34.81 | 34.31 | 34.38 | 366,395 | -0.09(-0.27%) |
Jul 30, 2003 | 34.66 | 34.68 | 34.34 | 34.48 | 233,042 | -0.07(-0.20%) |
Jul 29, 2003 | 34.71 | 34.97 | 34.24 | 34.55 | 328,832 | -0.17(-0.49%) |
Jul 28, 2003 | 34.28 | 35.02 | 34.01 | 34.71 | 555,246 | +0.40(+1.17%) |
Jul 25, 2003 | 33.86 | 34.47 | 33.62 | 34.31 | 415,784 | +0.61(+1.80%) |
Jul 24, 2003 | 33.51 | 34.28 | 33.39 | 33.71 | 384,201 | +0.28(+0.83%) |
Jul 23, 2003 | 33.58 | 33.64 | 33.09 | 33.43 | 407,986 | -0.04(-0.12%) |
Jul 22, 2003 | 33.41 | 33.55 | 32.91 | 33.47 | 528,601 | +0.16(+0.49%) |
Jul 21, 2003 | 33.43 | 33.47 | 33.05 | 33.31 | 409,806 | -0.24(-0.71%) |
Jul 18, 2003 | 33.28 | 33.70 | 33.18 | 33.55 | 495,978 | +0.42(+1.25%) |
Jul 17, 2003 | 33.20 | 33.31 | 33.07 | 33.13 | 343,779 | -0.15(-0.44%) |
Jul 16, 2003 | 33.41 | 33.60 | 33.13 | 33.28 | 364,575 | +0.02(+0.05%) |
Jul 15, 2003 | 33.62 | 33.70 | 33.26 | 33.26 | 409,416 | -0.38(-1.14%) |
Jul 14, 2003 | 33.85 | 34.05 | 33.60 | 33.65 | 453,477 | -0.13(-0.39%) |
Jul 11, 2003 | 34.51 | 34.58 | 33.70 | 33.78 | 713,164 | -0.73(-2.12%) |
Jul 10, 2003 | 34.76 | 34.76 | 34.24 | 34.51 | 477,392 | -0.25(-0.73%) |
Jul 09, 2003 | 35.32 | 35.32 | 34.66 | 34.76 | 1,052,654 | -0.56(-1.59%) |
Jul 08, 2003 | 36.01 | 36.08 | 34.93 | 35.32 | 1,462,980 | -2.05(-5.48%) |
Jul 07, 2003 | 36.68 | 37.43 | 36.68 | 37.37 | 229,663 | +0.68(+1.85%) |
Jul 03, 2003 | 36.49 | 36.78 | 36.39 | 36.69 | 177,933 | +0.05(+0.13%) |
Jul 02, 2003 | 36.32 | 36.70 | 36.17 | 36.65 | 217,055 | +0.48(+1.34%) |
Jul 01, 2003 | 36.08 | 36.18 | 35.62 | 36.16 | 237,331 | +0.15(+0.43%) |
Jun 30, 2003 | 36.33 | 36.37 | 35.87 | 36.01 | 320,254 | -0.28(-0.78%) |
Jun 27, 2003 | 36.84 | 36.84 | 36.05 | 36.29 | 319,604 | -0.39(-1.07%) |
Jun 26, 2003 | 35.77 | 36.75 | 35.64 | 36.68 | 379,652 | +0.86(+2.41%) |
Jun 25, 2003 | 36.15 | 36.39 | 35.82 | 35.82 | 224,594 | -0.38(-1.04%) |
Jun 24, 2003 | 35.68 | 36.47 | 35.55 | 36.20 | 414,875 | +0.52(+1.44%) |
Jun 23, 2003 | 36.40 | 36.40 | 35.12 | 35.68 | 736,559 | -0.64(-1.76%) |
Jun 20, 2003 | 36.69 | 36.97 | 36.32 | 36.32 | 337,670 | -0.22(-0.59%) |
Jun 19, 2003 | 36.85 | 37.05 | 36.45 | 36.54 | 178,583 | -0.24(-0.65%) |
Jun 18, 2003 | 37.02 | 37.02 | 36.59 | 36.78 | 249,159 | -0.25(-0.66%) |
Jun 17, 2003 | 37.08 | 37.16 | 36.82 | 37.02 | 188,591 | -0.09(-0.25%) |
Jun 16, 2003 | 36.43 | 37.12 | 36.19 | 37.12 | 209,257 | +0.95(+2.64%) |
Jun 13, 2003 | 36.85 | 36.85 | 36.09 | 36.16 | 192,360 | -0.55(-1.51%) |
Jun 12, 2003 | 36.52 | 36.83 | 36.08 | 36.72 | 212,636 | +0.22(+0.61%) |
Jun 11, 2003 | 35.99 | 36.49 | 35.81 | 36.49 | 216,275 | +0.53(+1.48%) |
Jun 10, 2003 | 35.78 | 36.08 | 35.72 | 35.96 | 239,541 | +0.31(+0.86%) |
Jun 09, 2003 | 36.05 | 36.05 | 35.53 | 35.65 | 176,113 | -0.32(-0.90%) |
Jun 06, 2003 | 36.19 | 36.53 | 35.97 | 35.98 | 311,416 | -0.11(-0.30%) |
Jun 05, 2003 | 35.89 | 36.35 | 35.70 | 36.08 | 296,729 | +0.18(+0.51%) |
Jun 04, 2003 | 35.31 | 36.01 | 35.21 | 35.90 | 334,551 | +0.54(+1.52%) |
Jun 03, 2003 | 35.47 | 35.58 | 35.09 | 35.36 | 268,005 | -0.04(-0.11%) |