Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.12 | 40.14 | 39.93 | 40.14 | 190,074 | +0.08(+0.21%) |
May 27, 2004 | 40.09 | 40.13 | 39.77 | 40.06 | 243,892 | +0.26(+0.66%) |
May 26, 2004 | 39.53 | 39.84 | 39.53 | 39.80 | 337,214 | +0.08(+0.19%) |
May 25, 2004 | 39.00 | 39.72 | 38.87 | 39.72 | 349,397 | +0.72(+1.84%) |
May 24, 2004 | 38.77 | 39.31 | 38.77 | 39.00 | 492,278 | -0.01(-0.02%) |
May 21, 2004 | 39.14 | 39.19 | 38.87 | 39.01 | 321,838 | +0.13(+0.33%) |
May 20, 2004 | 38.99 | 38.99 | 38.70 | 38.88 | 270,859 | +0.03(+0.09%) |
May 19, 2004 | 39.37 | 39.52 | 38.84 | 38.85 | 758,525 | -0.16(-0.41%) |
May 18, 2004 | 39.07 | 39.09 | 38.89 | 39.01 | 134,956 | +0.25(+0.63%) |
May 17, 2004 | 38.79 | 38.90 | 38.47 | 38.76 | 772,837 | -0.35(-0.89%) |
May 14, 2004 | 39.33 | 39.39 | 38.87 | 39.11 | 422,375 | -0.02(-0.04%) |
May 13, 2004 | 39.23 | 39.44 | 39.03 | 39.13 | 513,805 | -0.15(-0.39%) |
May 12, 2004 | 39.24 | 39.31 | 38.49 | 39.28 | 510,848 | +0.04(+0.11%) |
May 11, 2004 | 39.17 | 39.35 | 39.03 | 39.24 | 326,687 | +0.22(+0.56%) |
May 10, 2004 | 38.90 | 39.19 | 38.68 | 39.02 | 1,121,879 | -0.19(-0.50%) |
May 07, 2004 | 39.42 | 39.91 | 39.21 | 39.21 | 304,096 | -0.39(-0.98%) |
May 06, 2004 | 39.78 | 39.85 | 39.37 | 39.60 | 211,601 | -0.33(-0.83%) |
May 05, 2004 | 39.82 | 40.04 | 39.74 | 39.93 | 189,128 | +0.19(+0.49%) |
May 04, 2004 | 39.86 | 40.09 | 39.44 | 39.74 | 208,053 | +0.00(+0.00%) |
May 03, 2004 | 39.36 | 39.85 | 39.36 | 39.74 | 207,580 | +0.36(+0.92%) |
Apr 30, 2004 | 39.83 | 39.83 | 39.32 | 39.37 | 199,892 | -0.31(-0.79%) |
Apr 29, 2004 | 39.95 | 40.13 | 39.40 | 39.69 | 445,676 | -0.36(-0.91%) |
Apr 28, 2004 | 40.39 | 40.39 | 39.85 | 40.05 | 238,924 | -0.57(-1.39%) |
Apr 27, 2004 | 40.64 | 40.93 | 40.46 | 40.62 | 661,654 | +0.02(+0.04%) |
Apr 26, 2004 | 40.85 | 40.91 | 40.40 | 40.60 | 363,472 | -0.16(-0.39%) |
Apr 23, 2004 | 40.78 | 40.78 | 40.51 | 40.76 | 442,246 | +0.10(+0.25%) |
Apr 22, 2004 | 40.07 | 40.72 | 39.96 | 40.66 | 397,891 | +0.54(+1.35%) |
Apr 21, 2004 | 39.95 | 40.17 | 39.76 | 40.12 | 404,633 | +0.17(+0.42%) |
Apr 20, 2004 | 40.62 | 40.62 | 39.82 | 39.95 | 384,407 | -0.55(-1.36%) |
Apr 19, 2004 | 40.37 | 40.50 | 40.19 | 40.50 | 711,332 | +0.11(+0.27%) |
Apr 16, 2004 | 40.33 | 40.47 | 40.02 | 40.39 | 352,117 | +0.09(+0.23%) |
Apr 15, 2004 | 40.35 | 40.44 | 39.94 | 40.29 | 179,902 | +0.11(+0.27%) |
Apr 14, 2004 | 40.01 | 40.32 | 39.94 | 40.18 | 220,236 | -0.04(-0.11%) |
Apr 13, 2004 | 40.81 | 40.84 | 40.07 | 40.23 | 226,978 | -0.47(-1.14%) |
Apr 12, 2004 | 40.48 | 40.69 | 40.48 | 40.69 | 174,816 | +0.20(+0.50%) |
Apr 08, 2004 | 40.94 | 40.94 | 40.24 | 40.49 | 241,763 | -0.06(-0.15%) |
Apr 07, 2004 | 40.58 | 40.70 | 40.34 | 40.55 | 406,171 | -0.10(-0.25%) |
Apr 06, 2004 | 40.69 | 40.73 | 40.55 | 40.65 | 399,311 | -0.17(-0.41%) |
Apr 05, 2004 | 40.63 | 40.90 | 40.53 | 40.82 | 198,236 | +0.30(+0.73%) |
Apr 02, 2004 | 40.41 | 40.62 | 40.30 | 40.52 | 251,698 | +0.50(+1.25%) |
Apr 01, 2004 | 39.81 | 40.14 | 39.74 | 40.02 | 251,461 | +0.20(+0.51%) |
Mar 31, 2004 | 39.86 | 39.96 | 39.58 | 39.82 | 267,547 | +0.00(+0.00%) |
Mar 30, 2004 | 39.74 | 39.86 | 39.53 | 39.82 | 750,364 | +0.08(+0.21%) |
Mar 29, 2004 | 39.53 | 39.85 | 39.39 | 39.74 | 508,246 | +0.51(+1.29%) |
Mar 26, 2004 | 39.23 | 39.47 | 39.15 | 39.23 | 588,676 | -0.08(-0.21%) |
Mar 25, 2004 | 38.98 | 39.36 | 38.76 | 39.31 | 294,988 | +0.68(+1.75%) |
Mar 24, 2004 | 38.51 | 38.83 | 38.32 | 38.64 | 187,354 | +0.10(+0.26%) |
Mar 23, 2004 | 38.92 | 38.92 | 38.40 | 38.54 | 210,655 | -0.08(-0.22%) |
Mar 22, 2004 | 38.76 | 38.76 | 38.34 | 38.62 | 696,547 | -0.48(-1.23%) |
Mar 19, 2004 | 39.62 | 39.63 | 39.03 | 39.10 | 148,204 | -0.55(-1.39%) |
Mar 18, 2004 | 39.67 | 39.70 | 39.27 | 39.65 | 432,784 | -0.09(-0.23%) |
Mar 17, 2004 | 39.63 | 39.77 | 39.41 | 39.74 | 420,956 | +0.47(+1.18%) |
Mar 16, 2004 | 39.53 | 39.53 | 38.92 | 39.28 | 229,580 | +0.14(+0.37%) |
Mar 15, 2004 | 39.61 | 39.63 | 39.01 | 39.14 | 343,956 | -0.58(-1.47%) |
Mar 12, 2004 | 39.27 | 39.72 | 39.27 | 39.72 | 272,160 | +0.48(+1.23%) |
Mar 11, 2004 | 39.42 | 39.85 | 39.10 | 39.24 | 343,128 | -0.46(-1.15%) |
Mar 10, 2004 | 40.43 | 40.43 | 39.63 | 39.69 | 603,816 | -0.63(-1.55%) |
Mar 09, 2004 | 40.51 | 40.51 | 40.09 | 40.32 | 619,429 | -0.27(-0.67%) |
Mar 08, 2004 | 41.08 | 41.09 | 40.51 | 40.59 | 129,870 | -0.35(-0.85%) |
Mar 05, 2004 | 40.70 | 41.25 | 40.63 | 40.94 | 986,686 | -0.04(-0.10%) |
Mar 04, 2004 | 40.92 | 40.98 | 40.69 | 40.98 | 1,204,438 | +0.19(+0.46%) |
Mar 03, 2004 | 40.75 | 40.84 | 40.46 | 40.79 | 577,085 | +0.00(+0.00%) |
Mar 02, 2004 | 41.05 | 41.11 | 40.66 | 40.79 | 1,634,621 | -0.27(-0.66%) |
Mar 01, 2004 | 40.82 | 41.06 | 40.64 | 41.06 | 874,912 | +0.39(+0.96%) |
Feb 27, 2004 | 40.79 | 40.93 | 40.54 | 40.67 | 523,149 | -0.08(-0.19%) |
Feb 26, 2004 | 40.55 | 40.81 | 40.39 | 40.75 | 666,622 | +0.08(+0.19%) |
Feb 25, 2004 | 40.54 | 40.70 | 40.44 | 40.67 | 352,590 | +0.16(+0.40%) |
Feb 24, 2004 | 40.40 | 40.70 | 40.27 | 40.51 | 1,089,944 | +0.10(+0.25%) |
Feb 23, 2004 | 40.89 | 40.89 | 40.33 | 40.41 | 2,022,932 | -0.38(-0.93%) |
Feb 20, 2004 | 40.98 | 40.99 | 40.50 | 40.79 | 350,698 | -0.05(-0.12%) |
Feb 19, 2004 | 41.52 | 41.52 | 40.72 | 40.84 | 206,752 | -0.29(-0.70%) |
Feb 18, 2004 | 41.30 | 41.30 | 40.99 | 41.13 | 613,160 | -0.11(-0.27%) |
Feb 17, 2004 | 41.39 | 41.39 | 41.00 | 41.24 | 640,128 | +0.44(+1.08%) |
Feb 13, 2004 | 41.28 | 41.29 | 40.68 | 40.80 | 200,956 | -0.23(-0.56%) |
Feb 12, 2004 | 41.29 | 41.33 | 41.00 | 41.03 | 226,505 | -0.09(-0.23%) |
Feb 11, 2004 | 40.90 | 41.33 | 40.75 | 41.12 | 615,171 | +0.33(+0.81%) |
Feb 10, 2004 | 40.75 | 40.98 | 40.61 | 40.79 | 445,321 | +0.17(+0.42%) |
Feb 09, 2004 | 40.68 | 40.96 | 40.62 | 40.62 | 1,883,007 | -0.20(-0.50%) |
Feb 06, 2004 | 40.34 | 40.87 | 40.32 | 40.83 | 1,799,857 | +0.54(+1.34%) |
Feb 05, 2004 | 40.48 | 40.48 | 40.11 | 40.29 | 509,784 | +0.06(+0.15%) |
Feb 04, 2004 | 40.18 | 40.54 | 40.18 | 40.23 | 1,748,878 | -0.36(-0.88%) |
Feb 03, 2004 | 40.49 | 40.64 | 40.34 | 40.58 | 475,364 | +0.11(+0.27%) |
Feb 02, 2004 | 40.39 | 40.83 | 40.19 | 40.47 | 420,719 | +0.03(+0.08%) |
Jan 30, 2004 | 40.49 | 40.50 | 40.24 | 40.44 | 760,181 | -0.07(-0.17%) |
Jan 29, 2004 | 40.54 | 40.54 | 40.01 | 40.51 | 199,300 | +0.25(+0.61%) |
Jan 28, 2004 | 41.09 | 41.09 | 40.16 | 40.26 | 544,203 | -0.60(-1.47%) |
Jan 27, 2004 | 41.33 | 41.33 | 40.75 | 40.86 | 538,052 | -0.36(-0.86%) |
Jan 26, 2004 | 40.87 | 41.29 | 40.69 | 41.22 | 511,913 | +0.55(+1.35%) |
Jan 23, 2004 | 40.96 | 41.06 | 40.51 | 40.67 | 1,118,686 | -0.17(-0.41%) |
Jan 22, 2004 | 41.05 | 41.13 | 40.74 | 40.84 | 184,042 | -0.08(-0.21%) |
Jan 21, 2004 | 40.75 | 40.99 | 40.46 | 40.92 | 285,644 | +0.08(+0.19%) |
Jan 20, 2004 | 40.84 | 40.95 | 40.53 | 40.84 | 315,687 | +0.06(+0.15%) |
Jan 16, 2004 | 40.77 | 40.78 | 40.49 | 40.78 | 2,011,104 | +0.35(+0.86%) |
Jan 15, 2004 | 40.54 | 40.73 | 40.09 | 40.44 | 784,901 | -0.08(-0.19%) |
Jan 14, 2004 | 40.36 | 40.51 | 40.08 | 40.51 | 696,902 | +0.51(+1.27%) |
Jan 13, 2004 | 40.48 | 40.48 | 39.79 | 40.01 | 462,235 | -0.25(-0.61%) |
Jan 12, 2004 | 40.08 | 40.35 | 39.99 | 40.25 | 420,483 | +0.19(+0.49%) |
Jan 09, 2004 | 39.95 | 40.49 | 39.95 | 40.06 | 412,558 | -0.30(-0.75%) |
Jan 08, 2004 | 40.20 | 40.45 | 40.13 | 40.36 | 888,869 | +0.04(+0.10%) |
Jan 07, 2004 | 40.11 | 40.32 | 39.78 | 40.32 | 401,913 | +0.21(+0.53%) |
Jan 06, 2004 | 39.95 | 40.11 | 39.80 | 40.11 | 474,773 | +0.10(+0.25%) |
Jan 05, 2004 | 39.88 | 40.01 | 39.58 | 40.01 | 706,127 | +0.65(+1.65%) |
Jan 02, 2004 | 39.92 | 39.92 | 39.31 | 39.36 | 895,020 | -0.21(-0.53%) |
Dec 31, 2003 | 39.50 | 39.68 | 39.36 | 39.57 | 672,299 | +0.15(+0.39%) |
Dec 30, 2003 | 39.54 | 39.54 | 39.36 | 39.42 | 322,193 | -0.13(-0.32%) |
Dec 29, 2003 | 39.74 | 39.74 | 39.15 | 39.54 | 359,805 | +0.60(+1.54%) |
Dec 26, 2003 | 38.94 | 39.14 | 38.94 | 38.94 | 168,074 | -0.09(-0.24%) |
Dec 24, 2003 | 38.82 | 39.09 | 38.82 | 39.03 | 426,515 | -0.02(-0.04%) |
Dec 23, 2003 | 38.96 | 39.06 | 38.81 | 39.05 | 440,354 | +0.09(+0.24%) |
Dec 22, 2003 | 38.08 | 38.96 | 38.08 | 38.96 | 388,192 | +0.14(+0.37%) |
Dec 19, 2003 | 38.89 | 38.93 | 38.57 | 38.81 | 253,117 | +0.01(+0.02%) |
Dec 18, 2003 | 38.53 | 38.85 | 38.37 | 38.81 | 420,246 | +0.41(+1.08%) |
Dec 17, 2003 | 38.22 | 38.39 | 38.19 | 38.39 | 293,451 | +0.14(+0.35%) |
Dec 16, 2003 | 38.37 | 38.41 | 38.05 | 38.26 | 335,085 | +0.02(+0.04%) |
Dec 15, 2003 | 38.81 | 38.89 | 38.15 | 38.24 | 790,934 | -0.25(-0.64%) |
Dec 12, 2003 | 38.57 | 38.57 | 38.23 | 38.49 | 281,031 | +0.06(+0.15%) |
Dec 11, 2003 | 38.17 | 38.63 | 38.14 | 38.43 | 652,192 | +0.39(+1.02%) |
Dec 10, 2003 | 38.10 | 38.10 | 37.72 | 38.04 | 580,633 | -0.08(-0.20%) |
Dec 09, 2003 | 38.76 | 38.76 | 37.99 | 38.11 | 617,181 | -0.41(-1.05%) |
Dec 08, 2003 | 38.21 | 38.52 | 38.16 | 38.52 | 280,085 | +0.23(+0.60%) |
Dec 05, 2003 | 38.42 | 38.54 | 38.16 | 38.29 | 246,139 | -0.37(-0.96%) |
Dec 04, 2003 | 38.68 | 38.68 | 38.25 | 38.66 | 393,278 | +0.14(+0.35%) |
Dec 03, 2003 | 38.96 | 38.97 | 38.53 | 38.53 | 383,580 | -0.10(-0.26%) |
Dec 02, 2003 | 38.69 | 38.85 | 38.61 | 38.63 | 462,472 | -0.21(-0.54%) |
Dec 01, 2003 | 38.46 | 38.84 | 38.46 | 38.84 | 770,353 | +0.52(+1.37%) |
Nov 28, 2003 | 38.30 | 38.43 | 38.21 | 38.32 | 510,493 | -0.05(-0.13%) |
Nov 26, 2003 | 38.48 | 38.48 | 37.96 | 38.37 | 1,224,428 | +0.14(+0.35%) |
Nov 25, 2003 | 38.27 | 38.41 | 38.18 | 38.23 | 415,515 | -0.03(-0.09%) |
Nov 24, 2003 | 37.72 | 38.27 | 37.72 | 38.27 | 618,955 | +0.74(+1.96%) |
Nov 21, 2003 | 37.73 | 37.73 | 37.31 | 37.53 | 224,494 | -0.03(-0.07%) |
Nov 20, 2003 | 37.66 | 38.03 | 37.52 | 37.56 | 226,978 | -0.35(-0.91%) |
Nov 19, 2003 | 37.51 | 37.88 | 37.51 | 37.90 | 493,106 | +0.52(+1.38%) |
Nov 18, 2003 | 38.11 | 38.11 | 37.39 | 37.39 | 272,752 | -0.41(-1.10%) |
Nov 17, 2003 | 37.77 | 37.85 | 37.50 | 37.80 | 1,786,846 | -0.25(-0.64%) |
Nov 14, 2003 | 38.52 | 38.69 | 38.05 | 38.05 | 293,096 | -0.30(-0.79%) |
Nov 13, 2003 | 38.26 | 38.45 | 38.26 | 38.35 | 587,730 | -0.09(-0.24%) |
Nov 12, 2003 | 37.94 | 38.44 | 37.79 | 38.44 | 1,128,148 | +0.70(+1.86%) |
Nov 11, 2003 | 37.89 | 37.89 | 37.63 | 37.74 | 330,590 | -0.08(-0.22%) |
Nov 10, 2003 | 38.17 | 38.17 | 37.81 | 37.83 | 833,633 | -0.22(-0.58%) |
Nov 07, 2003 | 38.30 | 38.47 | 38.05 | 38.05 | 133,537 | -0.25(-0.66%) |
Nov 06, 2003 | 38.18 | 38.37 | 37.86 | 38.30 | 1,468,675 | +0.30(+0.78%) |
Nov 05, 2003 | 38.21 | 38.21 | 37.98 | 38.00 | 380,859 | -0.10(-0.27%) |
Nov 04, 2003 | 38.21 | 38.21 | 37.98 | 38.10 | 419,536 | -0.20(-0.53%) |
Nov 03, 2003 | 38.30 | 38.38 | 38.27 | 38.31 | 252,574 | +0.35(+0.91%) |
Oct 31, 2003 | 38.15 | 38.15 | 37.87 | 37.96 | 310,128 | +0.03(+0.07%) |
Oct 30, 2003 | 38.16 | 38.16 | 37.83 | 37.94 | 99,236 | -0.03(-0.07%) |
Oct 29, 2003 | 37.98 | 38.01 | 37.73 | 37.96 | 249,924 | +0.08(+0.22%) |
Oct 28, 2003 | 37.44 | 37.93 | 37.43 | 37.88 | 175,526 | +0.65(+1.75%) |
Oct 27, 2003 | 37.44 | 37.47 | 37.09 | 37.23 | 654,321 | +0.13(+0.34%) |
Oct 24, 2003 | 37.07 | 37.10 | 36.67 | 37.10 | 129,634 | -0.23(-0.61%) |
Oct 23, 2003 | 37.17 | 37.40 | 37.09 | 37.33 | 707,665 | +0.01(+0.02%) |
Oct 22, 2003 | 37.63 | 37.67 | 37.14 | 37.32 | 234,311 | -0.65(-1.71%) |
Oct 21, 2003 | 37.63 | 38.02 | 37.63 | 37.97 | 384,289 | +0.24(+0.63%) |
Oct 20, 2003 | 37.65 | 37.73 | 37.64 | 37.73 | 154,236 | +0.20(+0.54%) |
Oct 17, 2003 | 38.00 | 38.00 | 37.43 | 37.53 | 111,892 | -0.43(-1.14%) |
Oct 16, 2003 | 37.79 | 38.02 | 37.67 | 37.96 | 238,569 | +0.14(+0.36%) |
Oct 15, 2003 | 38.23 | 38.23 | 37.92 | 37.83 | 125,730 | -0.01(-0.02%) |
Oct 14, 2003 | 37.83 | 37.88 | 37.83 | 37.83 | 131,644 | +0.15(+0.40%) |
Oct 13, 2003 | 37.84 | 37.94 | 37.62 | 37.68 | 389,848 | -0.06(-0.16%) |
Oct 10, 2003 | 37.71 | 37.74 | 37.44 | 37.74 | 212,666 | +0.16(+0.43%) |
Oct 09, 2003 | 37.83 | 37.99 | 37.52 | 37.58 | 377,311 | +0.22(+0.59%) |
Oct 08, 2003 | 37.62 | 37.62 | 37.26 | 37.36 | 274,999 | -0.26(-0.70%) |
Oct 07, 2003 | 37.33 | 37.36 | 37.12 | 37.62 | 284,816 | +0.15(+0.41%) |
Oct 06, 2003 | 37.54 | 37.54 | 37.22 | 37.47 | 178,720 | +0.11(+0.29%) |
Oct 03, 2003 | 37.54 | 37.66 | 37.25 | 37.36 | 959,837 | +0.41(+1.12%) |
Oct 02, 2003 | 36.82 | 36.95 | 36.70 | 36.95 | 211,128 | +0.11(+0.30%) |
Oct 01, 2003 | 36.09 | 36.84 | 36.02 | 36.84 | 441,773 | +0.80(+2.23%) |
Sep 30, 2003 | 36.31 | 36.31 | 35.75 | 36.03 | 247,203 | -0.34(-0.93%) |
Sep 29, 2003 | 36.27 | 36.46 | 36.14 | 36.37 | 128,687 | +0.30(+0.82%) |
Sep 26, 2003 | 36.21 | 36.37 | 36.03 | 36.08 | 459,160 | -0.10(-0.28%) |
Sep 25, 2003 | 36.68 | 36.87 | 36.18 | 36.18 | 292,859 | -0.42(-1.15%) |
Sep 24, 2003 | 37.32 | 37.44 | 36.55 | 36.60 | 330,472 | -0.73(-1.95%) |
Sep 23, 2003 | 37.24 | 37.47 | 37.01 | 37.33 | 274,053 | +0.27(+0.73%) |
Sep 22, 2003 | 37.20 | 37.23 | 36.83 | 37.06 | 278,547 | -0.38(-1.02%) |
Sep 19, 2003 | 37.83 | 37.83 | 37.38 | 37.44 | 205,214 | -0.34(-0.90%) |
Sep 18, 2003 | 37.41 | 37.78 | 37.38 | 37.77 | 110,591 | +0.34(+0.90%) |
Sep 17, 2003 | 37.52 | 37.55 | 37.23 | 37.44 | 167,483 | -0.06(-0.16%) |
Sep 16, 2003 | 36.95 | 37.50 | 37.03 | 37.50 | 331,773 | +0.55(+1.49%) |
Sep 15, 2003 | 37.03 | 37.12 | 36.80 | 36.95 | 582,171 | -0.08(-0.21%) |
Sep 12, 2003 | 36.60 | 37.02 | 36.47 | 37.02 | 159,677 | +0.03(+0.07%) |
Sep 11, 2003 | 36.95 | 37.07 | 36.66 | 37.00 | 157,429 | +0.31(+0.85%) |
Sep 10, 2003 | 36.89 | 37.16 | 36.60 | 36.68 | 158,376 | -0.41(-1.12%) |
Sep 09, 2003 | 37.34 | 37.38 | 37.02 | 37.10 | 302,085 | -0.42(-1.13%) |
Sep 08, 2003 | 37.00 | 37.52 | 37.00 | 37.52 | 791,407 | +0.53(+1.44%) |
Sep 05, 2003 | 37.20 | 37.39 | 36.87 | 36.99 | 296,762 | -0.25(-0.68%) |
Sep 04, 2003 | 36.95 | 37.34 | 36.95 | 37.24 | 308,945 | +0.06(+0.16%) |
Sep 03, 2003 | 37.13 | 37.34 | 37.01 | 37.18 | 434,794 | +0.14(+0.37%) |
Sep 02, 2003 | 36.63 | 37.05 | 36.35 | 37.05 | 121,118 | +0.63(+1.72%) |
Aug 29, 2003 | 36.25 | 36.49 | 36.15 | 36.42 | 541,009 | +0.18(+0.49%) |
Aug 28, 2003 | 36.24 | 36.31 | 35.79 | 36.24 | 148,085 | +0.24(+0.66%) |
Aug 27, 2003 | 35.83 | 36.08 | 35.81 | 36.01 | 209,827 | +0.15(+0.42%) |
Aug 26, 2003 | 35.60 | 36.01 | 35.37 | 35.86 | 902,708 | -0.03(-0.09%) |
Aug 25, 2003 | 35.64 | 35.89 | 35.64 | 35.89 | 163,935 | +0.08(+0.24%) |
Aug 22, 2003 | 36.52 | 36.52 | 35.80 | 35.81 | 166,892 | -0.23(-0.63%) |
Aug 21, 2003 | 36.14 | 36.24 | 35.75 | 36.03 | 789,041 | +0.14(+0.40%) |
Aug 20, 2003 | 35.70 | 36.02 | 35.70 | 35.89 | 211,956 | -0.17(-0.47%) |
Aug 19, 2003 | 36.02 | 36.06 | 35.68 | 36.06 | 591,160 | +0.17(+0.47%) |
Aug 18, 2003 | 35.57 | 35.91 | 35.47 | 35.89 | 735,106 | +0.42(+1.19%) |
Aug 15, 2003 | 35.49 | 35.49 | 35.20 | 35.47 | 69,548 | +0.10(+0.29%) |
Aug 14, 2003 | 35.32 | 35.42 | 34.97 | 35.37 | 77,591 | +0.27(+0.77%) |
Aug 13, 2003 | 35.57 | 35.57 | 35.05 | 35.09 | 74,989 | -0.29(-0.81%) |
Aug 12, 2003 | 35.21 | 35.38 | 34.95 | 35.38 | 131,290 | +0.34(+0.96%) |
Aug 11, 2003 | 34.85 | 35.17 | 34.77 | 35.04 | 303,741 | +0.12(+0.34%) |
Aug 08, 2003 | 35.09 | 35.09 | 34.71 | 34.93 | 598,375 | +0.16(+0.46%) |
Aug 07, 2003 | 34.64 | 34.88 | 34.47 | 34.77 | 250,279 | +0.28(+0.81%) |
Aug 06, 2003 | 34.31 | 34.87 | 34.31 | 34.49 | 594,945 | +0.09(+0.27%) |
Aug 05, 2003 | 35.23 | 35.26 | 34.39 | 34.39 | 122,064 | -0.81(-2.31%) |
Aug 04, 2003 | 35.21 | 35.39 | 34.71 | 35.20 | 261,279 | +0.00(+0.00%) |
Aug 01, 2003 | 35.57 | 35.57 | 35.09 | 35.20 | 256,193 | -0.36(-1.02%) |
Jul 31, 2003 | 35.81 | 36.13 | 35.47 | 35.57 | 165,827 | +0.34(+0.96%) |
Jul 30, 2003 | 35.47 | 35.58 | 35.23 | 35.23 | 483,644 | -0.20(-0.57%) |
Jul 29, 2003 | 35.81 | 35.81 | 35.26 | 35.43 | 188,537 | -0.30(-0.83%) |
Jul 28, 2003 | 35.65 | 35.86 | 35.51 | 35.73 | 156,483 | +0.00(+0.00%) |
Jul 25, 2003 | 35.27 | 35.81 | 34.92 | 35.73 | 393,988 | +0.52(+1.46%) |
Jul 24, 2003 | 35.91 | 35.91 | 35.20 | 35.21 | 123,128 | -0.22(-0.62%) |
Jul 23, 2003 | 35.32 | 35.49 | 34.99 | 35.43 | 210,773 | +0.14(+0.38%) |
Jul 22, 2003 | 35.08 | 35.37 | 34.89 | 35.30 | 277,483 | +0.34(+0.97%) |
Jul 21, 2003 | 35.47 | 35.47 | 34.88 | 34.96 | 144,419 | -0.68(-1.90%) |
Jul 18, 2003 | 35.47 | 35.65 | 35.13 | 35.64 | 96,279 | +0.32(+0.91%) |
Jul 17, 2003 | 35.70 | 35.70 | 35.09 | 35.31 | 157,548 | -0.52(-1.46%) |
Jul 16, 2003 | 36.19 | 36.19 | 35.58 | 35.84 | 247,440 | -0.18(-0.49%) |
Jul 15, 2003 | 36.46 | 36.46 | 35.81 | 36.02 | 478,440 | +0.03(+0.07%) |
Jul 14, 2003 | 36.42 | 36.52 | 35.90 | 35.99 | 1,021,815 | +0.11(+0.31%) |
Jul 11, 2003 | 35.44 | 35.92 | 35.44 | 35.88 | 163,462 | +0.35(+0.98%) |
Jul 10, 2003 | 35.78 | 35.78 | 35.22 | 35.53 | 240,461 | -0.45(-1.25%) |
Jul 09, 2003 | 36.19 | 36.32 | 35.74 | 35.98 | 240,225 | -0.16(-0.44%) |
Jul 08, 2003 | 35.99 | 36.20 | 35.81 | 36.14 | 191,021 | +0.19(+0.52%) |
Jul 07, 2003 | 35.69 | 36.03 | 35.69 | 35.96 | 189,010 | +0.81(+2.31%) |
Jul 03, 2003 | 35.31 | 35.53 | 35.00 | 35.15 | 160,032 | -0.34(-0.95%) |
Jul 02, 2003 | 35.24 | 35.49 | 35.24 | 35.48 | 572,708 | +0.44(+1.25%) |
Jul 01, 2003 | 34.58 | 35.04 | 34.20 | 35.04 | 192,677 | +0.34(+0.97%) |
Jun 30, 2003 | 35.07 | 35.08 | 34.57 | 34.71 | 162,634 | +0.04(+0.12%) |
Jun 27, 2003 | 35.13 | 35.28 | 34.66 | 34.66 | 419,182 | -0.44(-1.25%) |
Jun 26, 2003 | 34.77 | 35.11 | 34.61 | 35.10 | 1,143,170 | +0.50(+1.44%) |
Jun 25, 2003 | 35.01 | 35.26 | 34.55 | 34.60 | 297,236 | -0.24(-0.68%) |
Jun 24, 2003 | 34.62 | 35.10 | 34.62 | 34.84 | 991,062 | -0.05(-0.15%) |
Jun 23, 2003 | 35.09 | 35.15 | 34.66 | 34.89 | 205,451 | -0.51(-1.43%) |
Jun 20, 2003 | 35.55 | 35.70 | 35.28 | 35.40 | 276,773 | -0.10(-0.29%) |
Jun 19, 2003 | 36.08 | 36.09 | 35.39 | 35.50 | 1,913,523 | -0.55(-1.52%) |
Jun 18, 2003 | 35.93 | 36.27 | 35.69 | 36.05 | 357,085 | -0.02(-0.05%) |
Jun 17, 2003 | 36.17 | 36.22 | 35.86 | 36.07 | 241,526 | +0.09(+0.26%) |
Jun 16, 2003 | 35.29 | 35.97 | 35.25 | 35.97 | 376,956 | +0.94(+2.68%) |
Jun 13, 2003 | 35.55 | 35.55 | 34.82 | 35.04 | 208,408 | -0.47(-1.33%) |
Jun 12, 2003 | 35.67 | 35.67 | 35.20 | 35.51 | 297,117 | +0.08(+0.24%) |
Jun 11, 2003 | 35.09 | 35.49 | 34.88 | 35.42 | 203,440 | +0.47(+1.35%) |
Jun 10, 2003 | 34.96 | 35.01 | 34.70 | 34.95 | 285,408 | +0.23(+0.66%) |
Jun 09, 2003 | 34.98 | 34.98 | 34.52 | 34.72 | 338,988 | -0.26(-0.75%) |
Jun 06, 2003 | 35.78 | 35.97 | 34.98 | 34.98 | 572,472 | -0.27(-0.77%) |
Jun 05, 2003 | 34.88 | 35.26 | 34.71 | 35.26 | 304,332 | +0.17(+0.48%) |
Jun 04, 2003 | 34.64 | 35.14 | 34.45 | 35.09 | 464,719 | +0.59(+1.72%) |
Jun 03, 2003 | 34.37 | 34.58 | 34.21 | 34.49 | 357,676 | +0.11(+0.32%) |