Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.44 | 31.62 | 31.23 | 31.37 | 126,364 | -0.16(-0.49%) |
Mar 30, 2004 | 31.54 | 31.54 | 31.21 | 31.52 | 153,945 | -0.23(-0.71%) |
Mar 29, 2004 | 31.20 | 31.77 | 31.16 | 31.75 | 111,823 | +0.71(+2.29%) |
Mar 26, 2004 | 29.94 | 31.22 | 29.93 | 31.04 | 201,490 | +0.97(+3.23%) |
Mar 25, 2004 | 30.07 | 30.35 | 29.89 | 30.07 | 194,797 | +0.10(+0.32%) |
Mar 24, 2004 | 29.93 | 30.39 | 29.72 | 29.97 | 213,608 | +0.10(+0.35%) |
Mar 23, 2004 | 30.07 | 30.36 | 29.87 | 29.87 | 229,071 | -0.20(-0.66%) |
Mar 22, 2004 | 30.64 | 30.64 | 29.92 | 30.07 | 189,142 | -0.79(-2.56%) |
Mar 19, 2004 | 31.28 | 31.50 | 30.74 | 30.86 | 75,241 | -0.42(-1.36%) |
Mar 18, 2004 | 31.11 | 31.53 | 31.04 | 31.28 | 76,741 | +0.11(+0.36%) |
Mar 17, 2004 | 30.99 | 31.37 | 30.80 | 31.17 | 101,553 | +0.40(+1.30%) |
Mar 16, 2004 | 31.38 | 31.55 | 30.70 | 30.77 | 97,629 | -0.61(-1.93%) |
Mar 15, 2004 | 31.49 | 31.81 | 31.33 | 31.38 | 128,210 | -0.03(-0.08%) |
Mar 12, 2004 | 31.00 | 31.46 | 30.77 | 31.40 | 103,515 | +0.62(+2.03%) |
Mar 11, 2004 | 31.78 | 32.02 | 30.77 | 30.78 | 95,321 | -1.08(-3.40%) |
Mar 10, 2004 | 31.96 | 32.25 | 31.72 | 31.86 | 147,021 | -0.01(-0.03%) |
Mar 09, 2004 | 32.15 | 32.27 | 31.72 | 31.87 | 166,870 | -0.23(-0.73%) |
Mar 08, 2004 | 32.44 | 32.86 | 32.11 | 32.11 | 110,439 | -0.42(-1.31%) |
Mar 05, 2004 | 32.28 | 32.61 | 32.28 | 32.53 | 186,834 | +0.12(+0.37%) |
Mar 04, 2004 | 32.15 | 32.41 | 32.08 | 32.41 | 198,952 | +0.07(+0.21%) |
Mar 03, 2004 | 31.38 | 32.41 | 31.13 | 32.34 | 148,983 | +0.96(+3.07%) |
Mar 02, 2004 | 32.73 | 32.83 | 31.29 | 31.38 | 368,592 | -1.35(-4.13%) |
Mar 01, 2004 | 31.63 | 32.77 | 31.63 | 32.73 | 306,275 | +1.19(+3.76%) |
Feb 27, 2004 | 31.72 | 32.11 | 30.76 | 31.54 | 364,206 | -0.71(-2.20%) |
Feb 26, 2004 | 32.24 | 32.76 | 32.06 | 32.25 | 355,898 | +0.37(+1.17%) |
Feb 25, 2004 | 31.81 | 31.90 | 31.60 | 31.88 | 224,109 | +0.08(+0.25%) |
Feb 24, 2004 | 32.11 | 32.24 | 31.80 | 31.80 | 289,311 | -0.31(-0.97%) |
Feb 23, 2004 | 32.39 | 32.54 | 32.00 | 32.11 | 113,324 | -0.29(-0.88%) |
Feb 20, 2004 | 32.32 | 32.50 | 32.11 | 32.40 | 112,747 | +0.25(+0.78%) |
Feb 19, 2004 | 32.37 | 32.56 | 32.12 | 32.15 | 191,104 | -0.03(-0.11%) |
Feb 18, 2004 | 33.07 | 33.09 | 32.06 | 32.18 | 180,372 | -0.88(-2.67%) |
Feb 17, 2004 | 32.41 | 33.15 | 32.41 | 33.07 | 181,988 | +0.75(+2.31%) |
Feb 13, 2004 | 33.02 | 33.09 | 32.27 | 32.32 | 91,974 | -0.65(-1.97%) |
Feb 12, 2004 | 33.15 | 33.15 | 32.93 | 32.97 | 79,973 | -0.17(-0.52%) |
Feb 11, 2004 | 33.08 | 33.28 | 32.97 | 33.15 | 131,903 | +0.09(+0.26%) |
Feb 10, 2004 | 33.03 | 33.32 | 32.84 | 33.06 | 205,876 | +0.03(+0.08%) |
Feb 09, 2004 | 32.93 | 33.57 | 32.89 | 33.03 | 332,009 | +0.54(+1.65%) |
Feb 06, 2004 | 31.20 | 32.76 | 31.20 | 32.50 | 93,705 | +1.30(+4.17%) |
Feb 05, 2004 | 31.41 | 31.41 | 30.98 | 31.20 | 87,935 | -0.09(-0.28%) |
Feb 04, 2004 | 31.54 | 31.59 | 31.03 | 31.28 | 88,397 | -0.43(-1.37%) |
Feb 03, 2004 | 31.28 | 32.04 | 31.28 | 31.72 | 58,854 | +0.09(+0.27%) |
Feb 02, 2004 | 31.85 | 32.11 | 31.06 | 31.63 | 125,902 | -0.23(-0.71%) |
Jan 30, 2004 | 31.50 | 32.06 | 31.47 | 31.85 | 115,516 | +0.42(+1.32%) |
Jan 29, 2004 | 31.45 | 32.37 | 31.15 | 31.44 | 206,799 | -0.01(-0.03%) |
Jan 28, 2004 | 32.50 | 32.50 | 31.45 | 31.45 | 136,981 | -0.96(-2.97%) |
Jan 27, 2004 | 32.80 | 32.85 | 32.37 | 32.41 | 173,909 | -0.47(-1.42%) |
Jan 26, 2004 | 32.76 | 32.91 | 32.53 | 32.88 | 98,899 | -0.03(-0.08%) |
Jan 23, 2004 | 32.37 | 32.90 | 32.37 | 32.90 | 124,748 | +0.32(+0.98%) |
Jan 22, 2004 | 32.19 | 32.58 | 32.09 | 32.58 | 105,246 | +0.17(+0.53%) |
Jan 21, 2004 | 31.96 | 32.54 | 31.96 | 32.41 | 141,597 | +0.30(+0.94%) |
Jan 20, 2004 | 31.55 | 32.11 | 31.55 | 32.11 | 174,602 | +0.56(+1.79%) |
Jan 16, 2004 | 31.20 | 31.62 | 31.20 | 31.54 | 93,590 | +0.33(+1.06%) |
Jan 15, 2004 | 30.94 | 31.21 | 30.76 | 31.21 | 81,819 | +0.18(+0.59%) |
Jan 14, 2004 | 30.74 | 31.07 | 30.68 | 31.03 | 59,316 | +0.29(+0.93%) |
Jan 13, 2004 | 30.46 | 30.74 | 30.29 | 30.74 | 80,319 | +0.42(+1.40%) |
Jan 12, 2004 | 30.59 | 30.72 | 30.24 | 30.32 | 137,789 | -0.21(-0.68%) |
Jan 09, 2004 | 30.68 | 30.89 | 30.59 | 30.53 | 85,050 | -0.50(-1.62%) |
Jan 08, 2004 | 30.74 | 31.04 | 30.69 | 31.03 | 92,090 | +0.29(+0.96%) |
Jan 07, 2004 | 30.59 | 30.79 | 30.18 | 30.74 | 81,127 | +0.10(+0.34%) |
Jan 06, 2004 | 31.07 | 31.09 | 30.17 | 30.63 | 131,096 | -0.43(-1.39%) |
Jan 05, 2004 | 30.94 | 31.13 | 30.42 | 31.07 | 93,244 | +0.22(+0.70%) |
Jan 02, 2004 | 31.54 | 31.54 | 30.75 | 30.85 | 97,398 | -0.51(-1.63%) |
Dec 31, 2003 | 31.98 | 32.17 | 31.28 | 31.36 | 95,090 | -0.62(-1.92%) |
Dec 30, 2003 | 31.20 | 31.98 | 31.19 | 31.98 | 124,056 | +0.86(+2.76%) |
Dec 29, 2003 | 30.76 | 31.13 | 30.76 | 31.12 | 61,162 | +0.45(+1.47%) |
Dec 26, 2003 | 30.50 | 30.76 | 30.50 | 30.67 | 24,003 | +0.10(+0.31%) |
Dec 24, 2003 | 30.94 | 30.94 | 30.43 | 30.57 | 28,734 | -0.47(-1.51%) |
Dec 23, 2003 | 30.81 | 31.13 | 30.56 | 31.04 | 90,359 | +0.13(+0.42%) |
Dec 22, 2003 | 31.11 | 31.11 | 30.20 | 30.91 | 198,836 | -0.33(-1.05%) |
Dec 19, 2003 | 31.07 | 31.29 | 30.68 | 31.24 | 150,368 | +0.17(+0.56%) |
Dec 18, 2003 | 29.90 | 31.00 | 29.90 | 31.07 | 182,795 | +0.82(+2.72%) |
Dec 17, 2003 | 29.64 | 30.28 | 29.25 | 30.24 | 104,322 | +0.49(+1.63%) |
Dec 16, 2003 | 29.27 | 29.70 | 29.12 | 29.76 | 101,207 | +0.43(+1.48%) |
Dec 15, 2003 | 29.97 | 30.09 | 29.55 | 29.32 | 167,332 | -0.22(-0.73%) |
Dec 12, 2003 | 29.33 | 29.51 | 29.06 | 29.54 | 116,093 | +0.23(+0.77%) |
Dec 11, 2003 | 28.16 | 29.42 | 28.16 | 29.32 | 107,092 | +1.06(+3.74%) |
Dec 10, 2003 | 28.58 | 28.58 | 28.02 | 28.26 | 73,279 | -0.32(-1.12%) |
Dec 09, 2003 | 29.09 | 29.31 | 28.38 | 28.58 | 191,220 | -0.48(-1.64%) |
Dec 08, 2003 | 28.68 | 29.19 | 28.64 | 29.06 | 83,204 | +0.18(+0.63%) |
Dec 05, 2003 | 28.81 | 29.29 | 28.81 | 28.87 | 71,664 | +0.21(+0.73%) |
Dec 04, 2003 | 29.61 | 29.61 | 28.11 | 28.67 | 175,063 | -0.94(-3.19%) |
Dec 03, 2003 | 30.58 | 30.68 | 29.61 | 29.61 | 187,758 | -0.96(-3.15%) |
Dec 02, 2003 | 30.55 | 30.74 | 30.52 | 30.57 | 214,069 | +0.07(+0.23%) |
Dec 01, 2003 | 29.93 | 30.51 | 29.93 | 30.50 | 102,245 | +0.43(+1.44%) |
Nov 28, 2003 | 29.68 | 30.11 | 29.68 | 30.07 | 38,082 | +0.29(+0.99%) |
Nov 26, 2003 | 30.33 | 30.33 | 29.57 | 29.77 | 94,975 | -0.30(-1.01%) |
Nov 25, 2003 | 29.51 | 30.14 | 29.51 | 30.08 | 159,484 | +0.31(+1.05%) |
Nov 24, 2003 | 29.03 | 29.77 | 29.00 | 29.77 | 112,400 | +0.87(+3.00%) |
Nov 21, 2003 | 28.92 | 28.92 | 28.60 | 28.90 | 90,128 | +0.04(+0.15%) |
Nov 20, 2003 | 28.77 | 29.09 | 28.51 | 28.86 | 135,942 | +0.10(+0.36%) |
Nov 19, 2003 | 28.55 | 28.93 | 28.53 | 28.75 | 118,863 | +0.17(+0.61%) |
Nov 18, 2003 | 28.77 | 29.25 | 28.46 | 28.58 | 164,677 | +0.03(+0.09%) |
Nov 17, 2003 | 28.66 | 28.75 | 28.38 | 28.55 | 333,163 | -0.54(-1.85%) |
Nov 14, 2003 | 29.62 | 29.62 | 29.06 | 29.09 | 112,747 | -0.52(-1.76%) |
Nov 13, 2003 | 29.85 | 29.98 | 29.55 | 29.61 | 170,909 | -0.32(-1.07%) |
Nov 12, 2003 | 28.04 | 30.00 | 28.04 | 29.93 | 450,873 | +1.63(+5.76%) |
Nov 11, 2003 | 28.60 | 28.81 | 27.38 | 28.30 | 998,337 | -1.83(-6.07%) |
Nov 10, 2003 | 30.55 | 30.59 | 29.98 | 30.13 | 192,258 | -0.46(-1.50%) |
Nov 07, 2003 | 31.02 | 31.02 | 30.55 | 30.59 | 159,138 | -0.06(-0.20%) |
Nov 06, 2003 | 30.84 | 30.89 | 30.46 | 30.65 | 136,058 | +0.06(+0.20%) |
Nov 05, 2003 | 30.59 | 30.70 | 30.42 | 30.59 | 162,369 | -0.04(-0.14%) |
Nov 04, 2003 | 30.59 | 30.70 | 30.59 | 30.63 | 189,142 | +0.34(+1.12%) |
Nov 03, 2003 | 30.42 | 30.81 | 30.16 | 30.29 | 207,378 | -0.41(-1.33%) |
Oct 31, 2003 | 30.55 | 31.09 | 30.55 | 30.70 | 172,986 | -0.32(-1.03%) |
Oct 30, 2003 | 30.00 | 31.57 | 29.93 | 31.02 | 385,902 | +2.17(+7.51%) |
Oct 29, 2003 | 29.20 | 29.49 | 28.86 | 28.86 | 528,769 | -0.40(-1.36%) |
Oct 28, 2003 | 30.07 | 30.16 | 28.79 | 29.25 | 697,024 | -1.16(-3.82%) |
Oct 27, 2003 | 29.68 | 30.68 | 29.68 | 30.42 | 274,886 | +0.77(+2.60%) |
Oct 24, 2003 | 30.72 | 30.76 | 29.21 | 29.64 | 281,117 | -1.15(-3.74%) |
Oct 23, 2003 | 31.28 | 31.28 | 30.59 | 30.80 | 162,254 | -0.60(-1.90%) |
Oct 22, 2003 | 31.85 | 31.98 | 31.37 | 31.39 | 133,404 | -0.58(-1.82%) |
Oct 21, 2003 | 31.89 | 32.15 | 31.72 | 31.98 | 70,510 | +0.11(+0.35%) |
Oct 20, 2003 | 31.72 | 31.89 | 31.42 | 31.86 | 67,740 | +0.25(+0.79%) |
Oct 17, 2003 | 32.02 | 32.06 | 31.67 | 31.61 | 111,246 | -0.36(-1.11%) |
Oct 16, 2003 | 31.93 | 32.05 | 31.15 | 31.97 | 255,267 | +0.04(+0.14%) |
Oct 15, 2003 | 33.83 | 33.83 | 31.33 | 31.92 | 376,093 | -1.90(-5.61%) |
Oct 14, 2003 | 33.36 | 33.82 | 33.36 | 33.82 | 60,470 | +0.37(+1.11%) |
Oct 13, 2003 | 32.72 | 33.45 | 32.87 | 33.45 | 107,438 | +0.73(+2.22%) |
Oct 10, 2003 | 32.91 | 33.15 | 32.50 | 32.72 | 85,627 | -0.07(-0.21%) |
Oct 09, 2003 | 32.97 | 33.01 | 32.56 | 32.79 | 186,834 | +0.27(+0.83%) |
Oct 08, 2003 | 33.15 | 33.16 | 32.11 | 32.52 | 132,250 | -0.61(-1.83%) |
Oct 07, 2003 | 32.50 | 33.22 | 32.50 | 33.13 | 126,710 | +0.20(+0.61%) |
Oct 06, 2003 | 32.70 | 32.93 | 32.59 | 32.93 | 131,903 | +0.31(+0.96%) |
Oct 03, 2003 | 32.28 | 32.93 | 32.28 | 32.62 | 162,716 | +0.55(+1.73%) |
Oct 02, 2003 | 32.06 | 32.21 | 32.00 | 32.06 | 179,680 | -0.26(-0.80%) |
Oct 01, 2003 | 29.90 | 32.67 | 29.90 | 32.32 | 451,911 | +2.39(+7.99%) |
Sep 30, 2003 | 30.43 | 30.43 | 29.93 | 29.93 | 407,828 | -0.40(-1.31%) |
Sep 29, 2003 | 30.55 | 30.63 | 30.09 | 30.33 | 250,882 | -0.22(-0.71%) |
Sep 26, 2003 | 31.54 | 31.54 | 30.52 | 30.55 | 235,880 | -1.04(-3.29%) |
Sep 25, 2003 | 32.97 | 32.97 | 31.38 | 31.59 | 270,500 | -1.39(-4.21%) |
Sep 24, 2003 | 33.88 | 33.88 | 32.89 | 32.97 | 113,093 | -0.84(-2.49%) |
Sep 23, 2003 | 33.36 | 33.96 | 33.23 | 33.81 | 374,362 | +0.45(+1.35%) |
Sep 22, 2003 | 33.54 | 33.71 | 33.15 | 33.36 | 125,556 | -0.92(-2.68%) |
Sep 19, 2003 | 34.25 | 34.44 | 34.19 | 34.28 | 264,153 | +0.04(+0.13%) |
Sep 18, 2003 | 33.93 | 34.28 | 33.54 | 34.24 | 130,519 | +0.31(+0.92%) |
Sep 17, 2003 | 33.49 | 34.04 | 33.28 | 33.93 | 219,147 | +0.43(+1.29%) |
Sep 16, 2003 | 34.70 | 33.86 | 32.41 | 33.49 | 532,346 | -1.21(-3.50%) |
Sep 15, 2003 | 34.73 | 34.74 | 34.40 | 34.70 | 158,215 | +0.17(+0.50%) |
Sep 12, 2003 | 34.62 | 34.69 | 34.16 | 34.53 | 108,131 | +0.09(+0.25%) |
Sep 11, 2003 | 34.12 | 34.58 | 34.12 | 34.45 | 93,705 | +0.33(+0.97%) |
Sep 10, 2003 | 34.70 | 34.73 | 34.12 | 34.12 | 186,604 | -0.51(-1.48%) |
Sep 09, 2003 | 33.97 | 34.83 | 33.88 | 34.63 | 676,598 | +1.33(+4.01%) |
Sep 08, 2003 | 33.80 | 33.88 | 33.21 | 33.29 | 116,786 | -0.51(-1.51%) |
Sep 05, 2003 | 33.65 | 33.89 | 32.97 | 33.80 | 167,101 | +0.01(+0.03%) |
Sep 04, 2003 | 34.23 | 34.31 | 33.71 | 33.80 | 218,685 | -0.05(-0.15%) |
Sep 03, 2003 | 32.81 | 34.26 | 32.81 | 33.85 | 271,308 | +1.05(+3.20%) |
Sep 02, 2003 | 32.84 | 32.86 | 32.49 | 32.80 | 180,603 | +0.17(+0.53%) |
Aug 29, 2003 | 31.98 | 32.78 | 31.83 | 32.63 | 95,552 | +0.62(+1.95%) |
Aug 28, 2003 | 31.93 | 32.15 | 31.48 | 32.00 | 105,130 | +0.11(+0.35%) |
Aug 27, 2003 | 31.92 | 32.19 | 31.78 | 31.89 | 82,165 | -0.20(-0.62%) |
Aug 26, 2003 | 31.35 | 32.10 | 30.73 | 32.09 | 144,136 | +0.68(+2.15%) |
Aug 25, 2003 | 31.58 | 31.58 | 31.21 | 31.41 | 170,563 | -0.16(-0.52%) |
Aug 22, 2003 | 32.62 | 32.62 | 31.46 | 31.58 | 152,445 | -1.04(-3.19%) |
Aug 21, 2003 | 32.82 | 32.84 | 32.37 | 32.62 | 186,834 | -0.20(-0.61%) |
Aug 20, 2003 | 32.50 | 33.13 | 32.50 | 32.82 | 142,866 | +0.17(+0.53%) |
Aug 19, 2003 | 31.93 | 32.69 | 31.93 | 32.64 | 111,477 | +0.68(+2.11%) |
Aug 18, 2003 | 31.18 | 32.00 | 31.15 | 31.97 | 61,739 | +0.85(+2.73%) |
Aug 15, 2003 | 30.59 | 31.20 | 30.59 | 31.12 | 30,350 | +0.36(+1.15%) |
Aug 14, 2003 | 30.59 | 30.85 | 30.50 | 30.76 | 101,668 | +0.24(+0.79%) |
Aug 13, 2003 | 30.33 | 30.59 | 30.28 | 30.52 | 134,096 | +0.19(+0.63%) |
Aug 12, 2003 | 30.33 | 30.36 | 30.02 | 30.33 | 103,168 | +0.00(+0.00%) |
Aug 11, 2003 | 29.84 | 30.33 | 29.84 | 30.33 | 91,513 | +0.55(+1.86%) |
Aug 08, 2003 | 29.38 | 29.80 | 29.38 | 29.77 | 102,707 | +0.02(+0.06%) |
Aug 07, 2003 | 29.77 | 29.77 | 29.20 | 29.76 | 100,399 | -0.11(-0.38%) |
Aug 06, 2003 | 29.81 | 30.01 | 29.42 | 29.87 | 315,738 | +0.14(+0.47%) |
Aug 05, 2003 | 30.10 | 30.10 | 29.33 | 29.73 | 151,522 | -0.37(-1.24%) |
Aug 04, 2003 | 29.98 | 30.33 | 29.81 | 30.10 | 123,133 | +0.04(+0.14%) |
Aug 01, 2003 | 30.42 | 30.87 | 29.20 | 30.06 | 600,664 | -2.61(-7.98%) |
Jul 31, 2003 | 31.89 | 32.89 | 31.71 | 32.67 | 181,180 | +1.40(+4.46%) |
Jul 30, 2003 | 32.11 | 32.15 | 30.74 | 31.27 | 159,484 | -0.75(-2.33%) |
Jul 29, 2003 | 32.58 | 32.68 | 31.76 | 32.02 | 267,615 | -0.65(-1.99%) |
Jul 28, 2003 | 32.06 | 32.75 | 31.93 | 32.67 | 183,603 | +0.82(+2.58%) |
Jul 25, 2003 | 31.20 | 31.98 | 31.20 | 31.85 | 276,155 | +0.49(+1.55%) |
Jul 24, 2003 | 31.15 | 31.98 | 31.15 | 31.36 | 217,877 | +0.51(+1.66%) |
Jul 23, 2003 | 31.02 | 31.07 | 30.48 | 30.85 | 47,891 | -0.26(-0.84%) |
Jul 22, 2003 | 30.37 | 31.14 | 30.36 | 31.11 | 92,205 | +0.63(+2.08%) |
Jul 21, 2003 | 30.94 | 31.09 | 30.42 | 30.48 | 137,212 | -0.46(-1.48%) |
Jul 18, 2003 | 30.43 | 30.94 | 30.43 | 30.94 | 59,893 | +0.49(+1.62%) |
Jul 17, 2003 | 30.76 | 30.89 | 30.33 | 30.44 | 82,050 | -0.64(-2.06%) |
Jul 16, 2003 | 31.28 | 31.29 | 30.74 | 31.08 | 165,254 | -0.27(-0.86%) |
Jul 15, 2003 | 31.02 | 31.72 | 31.02 | 31.35 | 155,330 | +0.68(+2.20%) |
Jul 14, 2003 | 29.81 | 30.68 | 29.81 | 30.68 | 178,641 | +1.24(+4.21%) |
Jul 11, 2003 | 28.83 | 29.44 | 28.83 | 29.44 | 86,320 | +0.63(+2.20%) |
Jul 10, 2003 | 29.90 | 29.90 | 28.51 | 28.80 | 99,360 | -1.11(-3.71%) |
Jul 09, 2003 | 29.91 | 30.08 | 29.68 | 29.91 | 158,561 | -0.09(-0.29%) |
Jul 08, 2003 | 28.42 | 30.00 | 28.42 | 30.00 | 96,706 | +1.37(+4.78%) |
Jul 07, 2003 | 28.18 | 28.63 | 28.18 | 28.63 | 63,701 | +0.54(+1.91%) |
Jul 03, 2003 | 28.45 | 28.60 | 28.04 | 28.09 | 26,542 | -0.53(-1.85%) |
Jul 02, 2003 | 28.21 | 28.96 | 28.21 | 28.62 | 81,242 | +0.57(+2.04%) |
Jul 01, 2003 | 28.25 | 28.41 | 27.88 | 28.05 | 99,706 | -0.03(-0.12%) |
Jun 30, 2003 | 27.73 | 28.14 | 27.71 | 28.08 | 193,297 | +0.31(+1.12%) |
Jun 27, 2003 | 27.64 | 28.67 | 27.57 | 27.77 | 148,637 | +0.39(+1.42%) |
Jun 26, 2003 | 27.04 | 27.89 | 26.91 | 27.38 | 132,827 | +0.30(+1.12%) |
Jun 25, 2003 | 26.88 | 27.86 | 26.88 | 27.08 | 103,053 | +0.11(+0.42%) |
Jun 24, 2003 | 26.60 | 27.12 | 26.60 | 26.97 | 56,315 | +0.36(+1.37%) |
Jun 23, 2003 | 27.12 | 27.18 | 26.30 | 26.60 | 89,551 | -0.65(-2.38%) |
Jun 20, 2003 | 26.78 | 27.64 | 26.78 | 27.25 | 94,629 | +0.47(+1.75%) |
Jun 19, 2003 | 26.95 | 27.26 | 26.76 | 26.78 | 152,099 | -0.34(-1.25%) |
Jun 18, 2003 | 27.72 | 27.82 | 27.08 | 27.12 | 109,746 | -0.61(-2.19%) |
Jun 17, 2003 | 28.26 | 28.26 | 27.69 | 27.73 | 71,895 | -0.52(-1.84%) |
Jun 16, 2003 | 27.90 | 28.58 | 27.77 | 28.25 | 97,168 | +0.35(+1.24%) |
Jun 13, 2003 | 28.80 | 29.15 | 27.86 | 27.90 | 211,530 | -0.89(-3.10%) |
Jun 12, 2003 | 28.29 | 28.96 | 28.00 | 28.80 | 162,023 | +0.72(+2.56%) |
Jun 11, 2003 | 27.25 | 28.08 | 26.95 | 28.08 | 96,706 | +0.82(+3.02%) |
Jun 10, 2003 | 26.50 | 27.30 | 26.50 | 27.25 | 75,010 | +0.75(+2.85%) |
Jun 09, 2003 | 27.51 | 27.52 | 26.39 | 26.50 | 120,940 | -1.14(-4.14%) |
Jun 06, 2003 | 28.16 | 29.41 | 27.64 | 27.64 | 403,443 | -0.31(-1.12%) |
Jun 05, 2003 | 26.39 | 28.12 | 26.26 | 27.95 | 194,913 | +1.57(+5.94%) |
Jun 04, 2003 | 25.83 | 26.39 | 25.69 | 26.39 | 128,787 | +0.47(+1.81%) |
Jun 03, 2003 | 25.78 | 25.92 | 25.61 | 25.92 | 85,858 | +0.04(+0.17%) |
Jun 02, 2003 | 25.42 | 26.00 | 25.39 | 25.87 | 112,747 | +0.57(+2.26%) |
May 30, 2003 | 24.87 | 25.35 | 24.87 | 25.30 | 115,516 | +0.52(+2.10%) |
May 29, 2003 | 24.96 | 25.40 | 24.64 | 24.78 | 99,360 | -0.39(-1.55%) |
May 28, 2003 | 24.51 | 25.37 | 24.51 | 25.17 | 113,901 | +0.68(+2.76%) |
May 27, 2003 | 23.87 | 24.56 | 23.83 | 24.50 | 76,280 | +0.45(+1.87%) |
May 23, 2003 | 24.09 | 24.13 | 23.70 | 24.05 | 117,940 | -0.10(-0.43%) |
May 22, 2003 | 23.80 | 24.19 | 23.61 | 24.15 | 146,906 | +0.30(+1.27%) |
May 21, 2003 | 23.71 | 23.93 | 23.34 | 23.85 | 112,516 | +0.14(+0.59%) |
May 20, 2003 | 23.48 | 23.83 | 23.46 | 23.71 | 124,518 | +0.36(+1.52%) |
May 19, 2003 | 24.26 | 24.39 | 22.72 | 23.35 | 289,195 | -0.86(-3.54%) |
May 16, 2003 | 25.71 | 25.72 | 24.13 | 24.21 | 361,206 | -1.72(-6.62%) |
May 15, 2003 | 25.91 | 26.21 | 25.85 | 25.93 | 161,215 | +0.10(+0.40%) |
May 14, 2003 | 26.21 | 26.34 | 25.55 | 25.82 | 174,948 | -0.46(-1.75%) |
May 13, 2003 | 26.52 | 26.61 | 25.87 | 26.28 | 181,757 | -0.29(-1.08%) |
May 12, 2003 | 26.14 | 26.64 | 25.87 | 26.57 | 113,439 | +0.42(+1.62%) |
May 09, 2003 | 25.73 | 26.20 | 25.70 | 26.14 | 145,174 | +0.42(+1.65%) |
May 08, 2003 | 25.13 | 25.87 | 24.78 | 25.72 | 226,879 | +0.44(+1.75%) |
May 07, 2003 | 25.48 | 25.51 | 25.01 | 25.28 | 177,025 | -0.25(-0.98%) |
May 06, 2003 | 25.09 | 25.69 | 24.96 | 25.53 | 175,063 | +0.53(+2.11%) |
May 05, 2003 | 25.48 | 25.65 | 24.84 | 25.00 | 254,806 | -0.33(-1.30%) |
May 02, 2003 | 24.10 | 25.56 | 24.02 | 25.33 | 487,686 | +1.24(+5.14%) |
May 01, 2003 | 24.26 | 24.37 | 23.40 | 24.09 | 418,214 | +0.25(+1.05%) |
Apr 30, 2003 | 23.61 | 24.09 | 23.57 | 23.84 | 165,831 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,679 | +1.22(+5.44%) |
Apr 28, 2003 | 21.92 | 22.60 | 21.91 | 22.46 | 184,411 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.98 | 232,187 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.92 | 22.34 | 297,158 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.70 | 22.10 | 22.57 | 198,605 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.17 | 277,655 | +0.76(+3.56%) |
Apr 21, 2003 | 20.88 | 21.79 | 20.80 | 21.41 | 258,730 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.01 | 134,904 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,073 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.97 | 20.48 | 380,709 | +0.55(+2.74%) |
Apr 14, 2003 | 19.71 | 20.02 | 19.63 | 19.94 | 173,332 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,590 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.71 | 103,515 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,746 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,436 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,522 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,370 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,017 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,825 | +0.70(+3.83%) |