Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.59 | 47.86 | 47.38 | 47.66 | 1,615,850 | +0.14(+0.30%) |
Mar 30, 2004 | 47.71 | 47.71 | 47.44 | 47.52 | 1,411,229 | -0.19(-0.39%) |
Mar 29, 2004 | 47.06 | 47.83 | 46.97 | 47.71 | 1,127,754 | +0.79(+1.69%) |
Mar 26, 2004 | 46.75 | 47.40 | 46.56 | 46.91 | 1,450,389 | +0.30(+0.64%) |
Mar 25, 2004 | 46.39 | 46.79 | 45.92 | 46.61 | 3,244,665 | +0.55(+1.20%) |
Mar 24, 2004 | 46.43 | 46.56 | 45.89 | 46.06 | 1,467,096 | -0.30(-0.65%) |
Mar 23, 2004 | 47.21 | 47.25 | 46.36 | 46.36 | 1,515,879 | -0.18(-0.39%) |
Mar 22, 2004 | 47.43 | 47.50 | 46.10 | 46.54 | 2,862,421 | -1.29(-2.71%) |
Mar 19, 2004 | 48.20 | 48.52 | 47.80 | 47.83 | 2,911,337 | -0.42(-0.87%) |
Mar 18, 2004 | 47.67 | 48.39 | 47.63 | 48.25 | 1,771,688 | +0.58(+1.22%) |
Mar 17, 2004 | 47.06 | 47.77 | 46.92 | 47.67 | 1,084,985 | +0.72(+1.53%) |
Mar 16, 2004 | 46.76 | 47.12 | 46.53 | 46.95 | 1,449,988 | +0.65(+1.41%) |
Mar 15, 2004 | 47.90 | 47.90 | 45.67 | 46.30 | 1,941,025 | -1.60(-3.34%) |
Mar 12, 2004 | 47.12 | 48.01 | 47.00 | 47.90 | 1,234,541 | +1.01(+2.15%) |
Mar 11, 2004 | 47.95 | 48.11 | 46.70 | 46.89 | 1,750,838 | -1.30(-2.70%) |
Mar 10, 2004 | 49.33 | 49.47 | 48.16 | 48.19 | 2,010,390 | -1.05(-2.13%) |
Mar 09, 2004 | 49.46 | 49.68 | 49.17 | 49.24 | 1,656,480 | -0.28(-0.57%) |
Mar 08, 2004 | 49.30 | 49.85 | 49.02 | 49.52 | 1,863,373 | +0.22(+0.46%) |
Mar 05, 2004 | 49.68 | 49.91 | 49.27 | 49.30 | 1,581,368 | -0.46(-0.93%) |
Mar 04, 2004 | 49.38 | 49.79 | 49.25 | 49.76 | 1,429,005 | +0.36(+0.73%) |
Mar 03, 2004 | 48.85 | 49.49 | 48.85 | 49.40 | 1,485,941 | +0.57(+1.16%) |
Mar 02, 2004 | 48.67 | 49.05 | 48.63 | 48.84 | 1,077,501 | -0.02(-0.05%) |
Mar 01, 2004 | 49.22 | 49.34 | 48.74 | 48.86 | 1,746,829 | -0.15(-0.31%) |
Feb 27, 2004 | 49.34 | 50.03 | 48.95 | 49.01 | 2,063,183 | -0.23(-0.47%) |
Feb 26, 2004 | 48.71 | 49.34 | 48.54 | 49.24 | 1,304,174 | +0.32(+0.66%) |
Feb 25, 2004 | 48.78 | 49.33 | 48.78 | 48.92 | 1,571,745 | +0.10(+0.21%) |
Feb 24, 2004 | 49.05 | 49.12 | 48.66 | 48.81 | 1,992,214 | -0.28(-0.58%) |
Feb 23, 2004 | 48.98 | 49.37 | 48.95 | 49.10 | 1,441,167 | +0.15(+0.31%) |
Feb 20, 2004 | 49.31 | 49.33 | 48.48 | 48.95 | 1,614,113 | -0.19(-0.38%) |
Feb 19, 2004 | 49.46 | 49.54 | 49.14 | 49.14 | 1,196,985 | -0.24(-0.49%) |
Feb 18, 2004 | 49.42 | 49.49 | 49.14 | 49.37 | 1,128,288 | -0.14(-0.29%) |
Feb 17, 2004 | 49.23 | 49.68 | 49.20 | 49.52 | 891,858 | +0.51(+1.04%) |
Feb 13, 2004 | 49.01 | 49.34 | 48.92 | 49.01 | 2,489,933 | +0.04(+0.08%) |
Feb 12, 2004 | 49.12 | 49.38 | 48.91 | 48.97 | 1,394,790 | -0.26(-0.53%) |
Feb 11, 2004 | 49.16 | 49.55 | 48.79 | 49.23 | 2,553,284 | +0.13(+0.27%) |
Feb 10, 2004 | 48.63 | 49.25 | 48.63 | 49.10 | 1,806,972 | +0.53(+1.09%) |
Feb 09, 2004 | 48.86 | 48.87 | 48.42 | 48.57 | 1,057,453 | -0.18(-0.37%) |
Feb 06, 2004 | 48.41 | 49.16 | 48.40 | 48.75 | 1,207,143 | +0.31(+0.65%) |
Feb 05, 2004 | 48.04 | 48.60 | 48.04 | 48.43 | 1,937,684 | +0.46(+0.97%) |
Feb 04, 2004 | 48.04 | 48.24 | 47.82 | 47.97 | 1,797,349 | -0.64(-1.32%) |
Feb 03, 2004 | 48.63 | 48.90 | 48.32 | 48.61 | 2,096,328 | +0.06(+0.12%) |
Feb 02, 2004 | 48.10 | 48.71 | 47.92 | 48.55 | 1,729,454 | +0.41(+0.85%) |
Jan 30, 2004 | 47.47 | 48.22 | 47.14 | 48.14 | 2,019,880 | +0.67(+1.42%) |
Jan 29, 2004 | 47.96 | 47.96 | 46.86 | 47.47 | 2,367,909 | +0.13(+0.27%) |
Jan 28, 2004 | 47.77 | 48.41 | 47.24 | 47.34 | 1,705,664 | -0.37(-0.78%) |
Jan 27, 2004 | 48.07 | 48.11 | 47.56 | 47.71 | 1,688,423 | -0.38(-0.79%) |
Jan 26, 2004 | 47.25 | 48.16 | 47.25 | 48.10 | 2,061,713 | +0.85(+1.79%) |
Jan 23, 2004 | 47.32 | 47.69 | 47.14 | 47.25 | 1,812,853 | -0.04(-0.08%) |
Jan 22, 2004 | 47.73 | 47.83 | 47.03 | 47.29 | 1,890,104 | -0.40(-0.85%) |
Jan 21, 2004 | 47.30 | 47.69 | 47.17 | 47.69 | 2,862,153 | +0.40(+0.84%) |
Jan 20, 2004 | 47.32 | 47.36 | 46.84 | 47.29 | 3,777,000 | -0.29(-0.61%) |
Jan 16, 2004 | 47.70 | 47.73 | 47.29 | 47.59 | 6,441,082 | -0.14(-0.30%) |
Jan 15, 2004 | 47.51 | 48.61 | 47.51 | 47.73 | 2,757,504 | +0.07(+0.16%) |
Jan 14, 2004 | 47.11 | 47.89 | 46.95 | 47.65 | 1,696,175 | +0.96(+2.05%) |
Jan 13, 2004 | 46.90 | 47.14 | 46.24 | 46.70 | 1,643,783 | -0.21(-0.45%) |
Jan 12, 2004 | 46.69 | 47.13 | 46.58 | 46.91 | 1,398,800 | +0.40(+0.87%) |
Jan 09, 2004 | 46.39 | 47.07 | 46.37 | 46.50 | 2,385,284 | +0.04(+0.10%) |
Jan 08, 2004 | 45.72 | 46.57 | 45.64 | 46.46 | 3,016,521 | +0.85(+1.87%) |
Jan 07, 2004 | 44.89 | 45.82 | 44.81 | 45.60 | 2,855,070 | +1.05(+2.35%) |
Jan 06, 2004 | 44.62 | 44.63 | 44.31 | 44.56 | 1,326,227 | -0.13(-0.30%) |
Jan 05, 2004 | 44.47 | 44.81 | 44.33 | 44.69 | 1,133,233 | +0.56(+1.27%) |
Jan 02, 2004 | 44.17 | 44.71 | 43.96 | 44.13 | 1,242,828 | -0.04(-0.08%) |
Dec 31, 2003 | 44.11 | 44.35 | 43.98 | 44.17 | 897,338 | +0.13(+0.29%) |
Dec 30, 2003 | 43.72 | 44.33 | 43.72 | 44.04 | 1,164,775 | +0.07(+0.17%) |
Dec 29, 2003 | 43.13 | 43.99 | 43.13 | 43.97 | 1,264,212 | +0.68(+1.57%) |
Dec 26, 2003 | 43.18 | 43.38 | 43.18 | 43.28 | 318,225 | +0.13(+0.29%) |
Dec 24, 2003 | 43.05 | 43.29 | 42.90 | 43.16 | 506,674 | +0.13(+0.31%) |
Dec 23, 2003 | 43.13 | 43.44 | 42.95 | 43.02 | 1,737,741 | +0.05(+0.12%) |
Dec 22, 2003 | 43.36 | 43.77 | 42.90 | 42.97 | 3,193,744 | -0.40(-0.93%) |
Dec 19, 2003 | 43.25 | 43.55 | 43.04 | 43.37 | 2,202,314 | +0.13(+0.29%) |
Dec 18, 2003 | 42.92 | 43.27 | 42.67 | 43.25 | 1,419,516 | +0.61(+1.42%) |
Dec 17, 2003 | 43.10 | 43.10 | 42.49 | 42.64 | 2,042,333 | -0.45(-1.04%) |
Dec 16, 2003 | 42.71 | 43.22 | 42.64 | 43.09 | 1,661,425 | +0.39(+0.91%) |
Dec 15, 2003 | 43.70 | 43.70 | 42.70 | 42.70 | 1,392,384 | -0.67(-1.55%) |
Dec 12, 2003 | 43.55 | 43.52 | 43.22 | 43.37 | 1,624,938 | -0.18(-0.41%) |
Dec 11, 2003 | 43.23 | 43.94 | 43.22 | 43.55 | 1,676,662 | +0.34(+0.80%) |
Dec 10, 2003 | 43.17 | 43.76 | 43.17 | 43.21 | 3,131,596 | +0.04(+0.09%) |
Dec 09, 2003 | 43.37 | 43.72 | 43.08 | 43.17 | 2,167,030 | -0.12(-0.28%) |
Dec 08, 2003 | 42.69 | 43.33 | 42.78 | 43.29 | 1,267,420 | +0.61(+1.42%) |
Dec 05, 2003 | 42.91 | 43.16 | 42.50 | 42.69 | 1,548,490 | -0.23(-0.54%) |
Dec 04, 2003 | 42.65 | 43.21 | 42.52 | 42.92 | 2,069,464 | +0.55(+1.29%) |
Dec 03, 2003 | 42.65 | 42.92 | 42.42 | 42.37 | 2,838,363 | +0.55(+1.31%) |
Dec 02, 2003 | 41.93 | 41.98 | 41.83 | 41.83 | 2,394,105 | -0.29(-0.69%) |
Dec 01, 2003 | 41.60 | 42.13 | 41.47 | 42.12 | 1,469,234 | +0.97(+2.35%) |
Nov 28, 2003 | 41.24 | 41.30 | 41.00 | 41.15 | 391,599 | -0.08(-0.20%) |
Nov 26, 2003 | 40.97 | 41.25 | 40.59 | 41.23 | 1,827,688 | +0.15(+0.36%) |
Nov 25, 2003 | 40.82 | 41.41 | 40.82 | 41.08 | 1,476,852 | +0.37(+0.90%) |
Nov 24, 2003 | 40.38 | 40.92 | 40.36 | 40.72 | 1,358,971 | +0.52(+1.30%) |
Nov 21, 2003 | 40.29 | 40.34 | 39.60 | 40.19 | 1,823,679 | +0.31(+0.79%) |
Nov 20, 2003 | 40.25 | 40.46 | 39.71 | 39.88 | 1,374,475 | -0.36(-0.89%) |
Nov 19, 2003 | 40.40 | 40.52 | 40.07 | 40.24 | 1,814,724 | +0.51(+1.28%) |
Nov 18, 2003 | 40.78 | 41.03 | 39.73 | 39.73 | 3,112,483 | -1.05(-2.57%) |
Nov 17, 2003 | 41.02 | 41.62 | 40.06 | 40.78 | 1,540,203 | -0.35(-0.86%) |
Nov 14, 2003 | 41.83 | 41.83 | 40.99 | 41.13 | 1,522,294 | -0.70(-1.68%) |
Nov 13, 2003 | 41.94 | 42.12 | 41.75 | 41.83 | 2,076,147 | -0.10(-0.25%) |
Nov 12, 2003 | 42.25 | 42.26 | 41.80 | 41.94 | 1,738,810 | +0.14(+0.34%) |
Nov 11, 2003 | 42.04 | 42.07 | 41.71 | 41.80 | 1,986,600 | -0.25(-0.59%) |
Nov 10, 2003 | 42.00 | 42.40 | 41.77 | 42.04 | 1,506,389 | +0.04(+0.09%) |
Nov 07, 2003 | 43.43 | 43.57 | 42.00 | 42.00 | 2,695,623 | -0.98(-2.28%) |
Nov 06, 2003 | 42.27 | 43.67 | 41.16 | 42.98 | 5,354,359 | +1.83(+4.44%) |
Nov 05, 2003 | 41.55 | 41.20 | 40.63 | 41.16 | 1,821,006 | -0.03(-0.07%) |
Nov 04, 2003 | 41.55 | 41.59 | 41.14 | 41.19 | 1,595,054 | -0.48(-1.15%) |
Nov 03, 2003 | 41.08 | 41.62 | 40.97 | 41.67 | 1,055,794 | +0.59(+1.44%) |
Oct 31, 2003 | 40.49 | 41.16 | 40.48 | 41.08 | 1,467,096 | +0.45(+1.10%) |
Oct 30, 2003 | 41.08 | 41.08 | 40.65 | 40.63 | 1,411,229 | -0.34(-0.82%) |
Oct 29, 2003 | 40.15 | 41.04 | 39.89 | 40.96 | 2,349,064 | +0.82(+2.05%) |
Oct 28, 2003 | 39.99 | 40.21 | 39.01 | 40.14 | 2,897,438 | +0.26(+0.66%) |
Oct 27, 2003 | 40.41 | 40.64 | 39.88 | 39.88 | 1,589,922 | -0.45(-1.11%) |
Oct 24, 2003 | 40.12 | 40.34 | 39.88 | 40.33 | 1,100,622 | +0.02(+0.06%) |
Oct 23, 2003 | 39.86 | 40.78 | 39.76 | 40.31 | 1,614,915 | +0.44(+1.11%) |
Oct 22, 2003 | 40.67 | 40.67 | 39.76 | 39.86 | 1,900,395 | -0.80(-1.97%) |
Oct 21, 2003 | 40.85 | 41.05 | 40.44 | 40.67 | 2,135,756 | -0.29(-0.71%) |
Oct 20, 2003 | 40.96 | 41.07 | 40.85 | 40.96 | 973,920 | +0.01(+0.02%) |
Oct 17, 2003 | 41.62 | 41.24 | 40.78 | 40.95 | 1,950,915 | -0.67(-1.62%) |
Oct 16, 2003 | 41.38 | 41.83 | 41.05 | 41.62 | 1,545,817 | +0.34(+0.82%) |
Oct 15, 2003 | 41.44 | 41.44 | 40.84 | 41.29 | 1,818,867 | -0.01(-0.04%) |
Oct 14, 2003 | 40.89 | 41.35 | 40.61 | 41.30 | 1,634,428 | +0.26(+0.64%) |
Oct 13, 2003 | 40.34 | 41.19 | 40.10 | 41.04 | 1,740,280 | +0.70(+1.72%) |
Oct 10, 2003 | 40.63 | 40.63 | 40.10 | 40.34 | 1,154,484 | -0.34(-0.83%) |
Oct 09, 2003 | 40.70 | 40.78 | 40.54 | 40.68 | 1,563,325 | +0.15(+0.37%) |
Oct 08, 2003 | 40.52 | 40.68 | 40.21 | 40.53 | 1,153,816 | -0.26(-0.64%) |
Oct 07, 2003 | 40.81 | 40.81 | 40.08 | 40.79 | 1,644,452 | -0.02(-0.05%) |
Oct 06, 2003 | 40.67 | 41.04 | 40.61 | 40.81 | 898,808 | +0.22(+0.55%) |
Oct 03, 2003 | 40.63 | 41.13 | 39.97 | 40.59 | 1,603,153 | +0.62(+1.55%) |
Oct 02, 2003 | 40.07 | 40.22 | 39.80 | 39.97 | 2,260,587 | +0.01(+0.04%) |
Oct 01, 2003 | 40.07 | 40.07 | 39.48 | 39.95 | 3,634,394 | +0.58(+1.46%) |
Sep 30, 2003 | 39.51 | 39.69 | 38.93 | 39.38 | 1,536,595 | -0.15(-0.38%) |
Sep 29, 2003 | 38.88 | 39.74 | 39.24 | 39.53 | 2,242,410 | +0.64(+1.65%) |
Sep 26, 2003 | 39.02 | 39.25 | 38.77 | 38.88 | 2,493,943 | -0.27(-0.69%) |
Sep 25, 2003 | 39.84 | 39.88 | 39.14 | 39.15 | 2,068,796 | -0.65(-1.64%) |
Sep 24, 2003 | 40.99 | 41.14 | 39.80 | 39.80 | 2,767,662 | -1.19(-2.90%) |
Sep 23, 2003 | 41.00 | 41.13 | 40.70 | 40.99 | 2,278,496 | +0.28(+0.68%) |
Sep 22, 2003 | 41.15 | 41.23 | 40.55 | 40.72 | 1,893,178 | -0.62(-1.50%) |
Sep 19, 2003 | 41.65 | 41.68 | 40.78 | 41.34 | 2,090,448 | -0.37(-0.90%) |
Sep 18, 2003 | 40.41 | 42.02 | 40.37 | 41.71 | 2,617,704 | +1.30(+3.22%) |
Sep 17, 2003 | 40.40 | 40.63 | 40.25 | 40.41 | 1,379,153 | +0.06(+0.15%) |
Sep 16, 2003 | 40.08 | 40.79 | 40.05 | 40.35 | 2,144,310 | +0.64(+1.62%) |
Sep 15, 2003 | 39.54 | 39.77 | 38.73 | 39.71 | 2,533,637 | -0.13(-0.32%) |
Sep 12, 2003 | 40.10 | 40.14 | 39.39 | 39.83 | 2,279,699 | -0.34(-0.86%) |
Sep 11, 2003 | 40.40 | 40.49 | 39.95 | 40.18 | 1,770,485 | -0.11(-0.28%) |
Sep 10, 2003 | 40.98 | 41.27 | 40.29 | 40.29 | 1,387,038 | -0.69(-1.68%) |
Sep 09, 2003 | 41.10 | 41.33 | 40.70 | 40.98 | 1,598,208 | -0.12(-0.29%) |
Sep 08, 2003 | 40.25 | 41.38 | 40.25 | 41.10 | 1,789,197 | +0.88(+2.20%) |
Sep 05, 2003 | 40.53 | 40.67 | 40.13 | 40.22 | 1,429,005 | -0.46(-1.14%) |
Sep 04, 2003 | 41.11 | 41.21 | 40.55 | 40.68 | 1,848,538 | -0.43(-1.04%) |
Sep 03, 2003 | 40.41 | 41.11 | 40.37 | 41.11 | 2,225,703 | +0.76(+1.89%) |
Sep 02, 2003 | 39.88 | 40.40 | 39.45 | 40.34 | 2,006,381 | +0.52(+1.32%) |
Aug 29, 2003 | 39.66 | 39.82 | 39.16 | 39.82 | 2,967,605 | +0.13(+0.32%) |
Aug 28, 2003 | 39.73 | 39.76 | 39.32 | 39.69 | 2,056,233 | -0.07(-0.19%) |
Aug 27, 2003 | 39.84 | 39.92 | 39.57 | 39.77 | 1,354,160 | -0.07(-0.19%) |
Aug 26, 2003 | 39.71 | 40.03 | 39.45 | 39.84 | 1,946,505 | +0.13(+0.34%) |
Aug 25, 2003 | 39.69 | 39.76 | 39.21 | 39.71 | 1,101,157 | -0.03(-0.08%) |
Aug 22, 2003 | 40.33 | 40.38 | 39.69 | 39.74 | 1,532,986 | -0.30(-0.75%) |
Aug 21, 2003 | 40.67 | 40.73 | 39.93 | 40.04 | 1,420,718 | -0.27(-0.67%) |
Aug 20, 2003 | 40.43 | 40.49 | 40.10 | 40.31 | 1,455,735 | -0.17(-0.43%) |
Aug 19, 2003 | 40.48 | 40.48 | 40.03 | 40.48 | 1,465,358 | -0.13(-0.33%) |
Aug 18, 2003 | 40.37 | 40.77 | 40.34 | 40.61 | 1,720,366 | +0.42(+1.04%) |
Aug 15, 2003 | 40.51 | 40.51 | 39.77 | 40.19 | 672,669 | -0.31(-0.78%) |
Aug 14, 2003 | 39.85 | 40.63 | 39.48 | 40.51 | 1,717,826 | +0.81(+2.04%) |
Aug 13, 2003 | 39.83 | 40.22 | 39.47 | 39.70 | 1,503,583 | -0.13(-0.34%) |
Aug 12, 2003 | 39.66 | 39.89 | 39.35 | 39.83 | 2,116,243 | +0.17(+0.43%) |
Aug 11, 2003 | 39.62 | 39.89 | 39.32 | 39.66 | 1,505,320 | +0.20(+0.51%) |
Aug 08, 2003 | 39.93 | 39.93 | 39.09 | 39.46 | 2,796,397 | -0.49(-1.24%) |
Aug 07, 2003 | 39.28 | 40.22 | 38.81 | 39.95 | 6,158,676 | +1.99(+5.24%) |
Aug 06, 2003 | 37.26 | 38.36 | 37.05 | 37.96 | 1,961,607 | +0.64(+1.72%) |
Aug 05, 2003 | 37.60 | 38.19 | 36.71 | 37.32 | 2,051,555 | -0.18(-0.48%) |
Aug 04, 2003 | 38.23 | 38.24 | 36.91 | 37.50 | 2,744,673 | -0.67(-1.76%) |
Aug 01, 2003 | 38.79 | 38.91 | 38.08 | 38.17 | 1,862,839 | -0.88(-2.24%) |
Jul 31, 2003 | 38.72 | 39.75 | 38.67 | 39.05 | 3,100,455 | +1.12(+2.96%) |
Jul 30, 2003 | 38.38 | 38.46 | 37.93 | 37.93 | 1,500,108 | -0.37(-0.96%) |
Jul 29, 2003 | 38.57 | 38.73 | 38.03 | 38.29 | 1,920,175 | -0.28(-0.72%) |
Jul 28, 2003 | 38.05 | 38.79 | 38.01 | 38.57 | 1,594,199 | +0.44(+1.16%) |
Jul 25, 2003 | 37.41 | 38.19 | 37.36 | 38.13 | 1,699,783 | +0.72(+1.92%) |
Jul 24, 2003 | 37.75 | 37.86 | 37.41 | 37.41 | 2,181,331 | -0.05(-0.14%) |
Jul 23, 2003 | 37.93 | 37.93 | 37.41 | 37.46 | 1,745,760 | -0.55(-1.46%) |
Jul 22, 2003 | 37.78 | 38.31 | 37.40 | 38.02 | 2,158,610 | +0.28(+0.75%) |
Jul 21, 2003 | 38.44 | 38.45 | 37.49 | 37.73 | 2,409,341 | -0.47(-1.23%) |
Jul 18, 2003 | 38.23 | 38.44 | 37.84 | 38.20 | 2,361,494 | +0.34(+0.89%) |
Jul 17, 2003 | 38.68 | 38.68 | 37.78 | 37.87 | 2,306,296 | -0.86(-2.22%) |
Jul 16, 2003 | 39.33 | 39.33 | 38.68 | 38.73 | 1,914,027 | -0.25(-0.65%) |
Jul 15, 2003 | 39.38 | 39.62 | 38.74 | 38.98 | 2,149,522 | -0.29(-0.74%) |
Jul 14, 2003 | 38.91 | 39.82 | 38.70 | 39.27 | 2,012,261 | +0.58(+1.49%) |
Jul 11, 2003 | 39.03 | 39.03 | 38.53 | 38.70 | 3,095,777 | +0.43(+1.13%) |
Jul 10, 2003 | 38.91 | 38.98 | 38.00 | 38.26 | 2,313,646 | -1.23(-3.11%) |
Jul 09, 2003 | 39.94 | 39.95 | 38.95 | 39.49 | 2,554,086 | -0.45(-1.12%) |
Jul 08, 2003 | 39.20 | 39.96 | 38.88 | 39.94 | 3,448,885 | +0.74(+1.89%) |
Jul 07, 2003 | 38.91 | 39.28 | 38.88 | 39.20 | 2,072,672 | +0.52(+1.33%) |
Jul 03, 2003 | 38.61 | 39.02 | 38.50 | 38.68 | 1,211,821 | +0.04(+0.12%) |
Jul 02, 2003 | 38.02 | 38.86 | 38.02 | 38.64 | 2,213,407 | +0.62(+1.63%) |
Jul 01, 2003 | 37.52 | 38.02 | 37.27 | 38.02 | 3,268,455 | +0.34(+0.89%) |
Jun 30, 2003 | 38.68 | 38.94 | 37.26 | 37.68 | 3,339,959 | -0.91(-2.35%) |
Jun 27, 2003 | 38.53 | 38.97 | 38.11 | 38.59 | 2,139,498 | -0.06(-0.15%) |
Jun 26, 2003 | 37.78 | 39.43 | 37.19 | 38.65 | 4,122,624 | +0.95(+2.52%) |
Jun 25, 2003 | 38.55 | 39.01 | 37.70 | 37.70 | 2,602,468 | -0.76(-1.97%) |
Jun 24, 2003 | 37.40 | 39.03 | 37.34 | 38.45 | 3,661,926 | +1.05(+2.80%) |
Jun 23, 2003 | 37.90 | 38.06 | 37.15 | 37.40 | 1,956,662 | -0.90(-2.34%) |
Jun 20, 2003 | 38.23 | 38.72 | 37.94 | 38.30 | 2,976,426 | +0.43(+1.13%) |
Jun 19, 2003 | 38.79 | 39.23 | 37.64 | 37.87 | 4,186,376 | -0.91(-2.35%) |
Jun 18, 2003 | 38.50 | 38.94 | 38.38 | 38.79 | 3,874,299 | +0.30(+0.78%) |
Jun 17, 2003 | 38.91 | 38.91 | 37.59 | 38.49 | 3,253,620 | +0.16(+0.41%) |
Jun 16, 2003 | 37.41 | 38.38 | 37.23 | 38.33 | 2,587,098 | +0.98(+2.62%) |
Jun 13, 2003 | 37.77 | 37.95 | 37.12 | 37.35 | 3,138,946 | -0.27(-0.72%) |
Jun 12, 2003 | 37.25 | 37.78 | 36.95 | 37.62 | 4,336,734 | +0.92(+2.51%) |
Jun 11, 2003 | 36.09 | 36.71 | 35.91 | 36.70 | 4,005,946 | +0.77(+2.14%) |
Jun 10, 2003 | 35.54 | 35.93 | 35.30 | 35.93 | 3,044,187 | +0.49(+1.39%) |
Jun 09, 2003 | 35.73 | 36.06 | 35.13 | 35.44 | 4,189,851 | -0.60(-1.66%) |
Jun 06, 2003 | 36.10 | 36.51 | 35.95 | 36.03 | 6,329,483 | +0.54(+1.52%) |
Jun 05, 2003 | 34.92 | 35.91 | 34.04 | 35.50 | 3,525,868 | +0.58(+1.65%) |
Jun 04, 2003 | 34.21 | 35.02 | 34.21 | 34.92 | 4,287,283 | +0.46(+1.32%) |
Jun 03, 2003 | 35.09 | 35.10 | 34.00 | 34.46 | 3,095,910 | -0.40(-1.14%) |
Jun 02, 2003 | 35.09 | 35.77 | 34.59 | 34.86 | 3,958,098 | -0.04(-0.11%) |
May 30, 2003 | 33.89 | 34.90 | 33.89 | 34.90 | 4,107,655 | +0.85(+2.48%) |
May 29, 2003 | 34.12 | 34.40 | 33.84 | 34.05 | 6,212,938 | -0.10(-0.31%) |
May 28, 2003 | 34.03 | 34.52 | 33.97 | 34.16 | 7,184,186 | +0.22(+0.64%) |
May 27, 2003 | 33.12 | 33.98 | 32.77 | 33.94 | 8,015,634 | +0.98(+2.97%) |
May 23, 2003 | 33.11 | 33.14 | 32.54 | 32.96 | 4,077,984 | -0.07(-0.23%) |
May 22, 2003 | 33.45 | 33.45 | 33.00 | 33.03 | 8,210,499 | -0.41(-1.23%) |
May 21, 2003 | 34.04 | 34.04 | 32.93 | 33.45 | 8,879,694 | -0.46(-1.35%) |
May 20, 2003 | 34.22 | 34.38 | 33.74 | 33.90 | 28,039,084 | -0.33(-0.96%) |
May 19, 2003 | 35.54 | 35.54 | 34.12 | 34.23 | 6,948,024 | -1.31(-3.68%) |
May 16, 2003 | 34.38 | 35.73 | 34.38 | 35.54 | 4,039,893 | +1.16(+3.37%) |
May 15, 2003 | 34.23 | 34.57 | 33.61 | 34.38 | 3,504,083 | +0.08(+0.24%) |
May 14, 2003 | 34.42 | 34.78 | 33.73 | 34.30 | 6,691,947 | +0.01(+0.02%) |
May 13, 2003 | 35.17 | 35.17 | 34.18 | 34.29 | 5,573,281 | -0.50(-1.44%) |
May 12, 2003 | 30.18 | 35.17 | 29.94 | 34.79 | 9,877,805 | +2.15(+6.60%) |
May 09, 2003 | 33.48 | 33.52 | 32.17 | 32.64 | 4,343,818 | -0.25(-0.75%) |
May 08, 2003 | 32.92 | 33.56 | 32.44 | 32.88 | 2,518,134 | -0.68(-2.03%) |
May 07, 2003 | 33.67 | 34.27 | 33.17 | 33.56 | 3,117,963 | -0.18(-0.53%) |
May 06, 2003 | 33.52 | 34.19 | 33.33 | 33.74 | 5,961,272 | +0.22(+0.67%) |
May 05, 2003 | 33.45 | 33.86 | 33.30 | 33.52 | 3,921,745 | +0.79(+2.40%) |
May 02, 2003 | 32.10 | 32.79 | 31.78 | 32.73 | 2,646,974 | +0.64(+2.01%) |
May 01, 2003 | 31.60 | 32.12 | 30.76 | 32.09 | 3,653,907 | +1.59(+5.23%) |
Apr 30, 2003 | 30.41 | 30.68 | 30.01 | 30.50 | 2,105,684 | +0.09(+0.30%) |
Apr 29, 2003 | 30.65 | 30.71 | 30.06 | 30.41 | 1,949,846 | -0.31(-1.02%) |
Apr 28, 2003 | 30.06 | 30.83 | 29.85 | 30.72 | 1,582,170 | +0.90(+3.01%) |
Apr 25, 2003 | 30.36 | 30.54 | 29.75 | 29.82 | 1,379,554 | -0.37(-1.24%) |
Apr 24, 2003 | 31.21 | 31.21 | 29.85 | 30.20 | 2,912,941 | -1.01(-3.24%) |
Apr 23, 2003 | 31.69 | 31.72 | 30.84 | 31.21 | 2,931,652 | -0.52(-1.63%) |
Apr 22, 2003 | 30.12 | 31.89 | 30.09 | 31.72 | 3,320,178 | +1.65(+5.47%) |
Apr 21, 2003 | 30.01 | 30.41 | 29.93 | 30.08 | 1,335,449 | +0.07(+0.22%) |
Apr 17, 2003 | 29.52 | 30.01 | 29.22 | 30.01 | 1,459,611 | +0.38(+1.29%) |
Apr 16, 2003 | 30.13 | 30.78 | 29.48 | 29.63 | 2,086,572 | -0.43(-1.44%) |
Apr 15, 2003 | 29.89 | 30.27 | 29.59 | 30.06 | 2,205,121 | +0.47(+1.59%) |
Apr 14, 2003 | 28.96 | 29.61 | 28.75 | 29.59 | 1,977,245 | +0.95(+3.32%) |
Apr 11, 2003 | 28.41 | 29.31 | 28.41 | 28.64 | 1,162,369 | +0.24(+0.84%) |
Apr 10, 2003 | 28.49 | 28.55 | 28.17 | 28.40 | 1,292,680 | -0.08(-0.29%) |
Apr 09, 2003 | 28.81 | 29.33 | 28.34 | 28.48 | 2,178,658 | -0.23(-0.81%) |
Apr 08, 2003 | 28.83 | 29.22 | 28.66 | 28.72 | 1,996,357 | -0.11(-0.39%) |
Apr 07, 2003 | 29.29 | 29.80 | 28.80 | 28.83 | 2,973,352 | +0.61(+2.15%) |
Apr 04, 2003 | 28.07 | 28.37 | 27.86 | 28.22 | 1,798,419 | +0.22(+0.80%) |
Apr 03, 2003 | 27.89 | 28.39 | 27.27 | 28.00 | 1,740,013 | +0.10(+0.38%) |
Apr 02, 2003 | 27.68 | 28.21 | 27.58 | 27.89 | 1,910,018 | +0.82(+3.04%) |