Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.12 | 36.12 | 35.02 | 35.77 | 1,893,300 | +0.01(+0.03%) |
Mar 30, 2004 | 35.64 | 35.95 | 35.43 | 35.76 | 1,917,600 | +0.20(+0.56%) |
Mar 29, 2004 | 35.72 | 36.15 | 35.47 | 35.56 | 1,946,000 | +0.06(+0.17%) |
Mar 26, 2004 | 36.17 | 36.30 | 35.40 | 35.50 | 1,553,200 | -0.90(-2.47%) |
Mar 25, 2004 | 36.43 | 36.67 | 36.21 | 36.40 | 1,305,900 | +0.11(+0.30%) |
Mar 24, 2004 | 35.99 | 36.65 | 35.60 | 36.29 | 1,554,500 | +0.30(+0.83%) |
Mar 23, 2004 | 36.43 | 36.59 | 35.96 | 35.99 | 1,084,000 | -0.21(-0.58%) |
Mar 22, 2004 | 36.17 | 36.30 | 35.53 | 36.20 | 1,217,000 | -0.17(-0.47%) |
Mar 19, 2004 | 36.84 | 37.14 | 36.22 | 36.37 | 1,358,500 | -0.45(-1.22%) |
Mar 18, 2004 | 36.98 | 37.42 | 36.79 | 36.82 | 1,038,700 | -0.40(-1.07%) |
Mar 17, 2004 | 37.26 | 37.31 | 36.60 | 37.22 | 1,267,100 | +0.71(+1.94%) |
Mar 16, 2004 | 36.46 | 36.61 | 36.17 | 36.51 | 2,017,000 | +0.59(+1.64%) |
Mar 15, 2004 | 36.69 | 36.89 | 35.92 | 35.92 | 1,368,600 | -1.02(-2.76%) |
Mar 12, 2004 | 36.94 | 37.20 | 36.66 | 36.94 | 2,068,400 | +0.26(+0.71%) |
Mar 11, 2004 | 37.60 | 38.05 | 36.54 | 36.68 | 2,764,600 | -0.92(-2.45%) |
Mar 10, 2004 | 37.86 | 38.34 | 37.60 | 37.60 | 1,825,600 | -0.50(-1.31%) |
Mar 09, 2004 | 37.86 | 38.29 | 37.79 | 38.10 | 1,407,600 | +0.16(+0.42%) |
Mar 08, 2004 | 38.50 | 38.52 | 37.78 | 37.94 | 1,483,000 | -0.35(-0.91%) |
Mar 05, 2004 | 38.41 | 38.57 | 38.07 | 38.29 | 1,675,400 | -0.21(-0.55%) |
Mar 04, 2004 | 38.13 | 38.56 | 38.06 | 38.50 | 1,670,600 | +0.05(+0.13%) |
Mar 03, 2004 | 38.53 | 38.62 | 38.28 | 38.45 | 2,348,900 | -0.23(-0.59%) |
Mar 02, 2004 | 39.17 | 39.35 | 38.37 | 38.68 | 2,527,700 | -0.40(-1.02%) |
Mar 01, 2004 | 38.80 | 39.19 | 38.17 | 39.08 | 1,140,700 | +0.52(+1.35%) |
Feb 27, 2004 | 38.20 | 38.85 | 37.91 | 38.56 | 1,231,700 | +0.16(+0.42%) |
Feb 26, 2004 | 38.08 | 38.82 | 38.03 | 38.40 | 991,500 | +0.23(+0.60%) |
Feb 25, 2004 | 38.22 | 38.51 | 37.90 | 38.17 | 871,300 | +0.05(+0.13%) |
Feb 24, 2004 | 38.03 | 38.59 | 37.85 | 38.12 | 2,114,400 | +0.23(+0.61%) |
Feb 23, 2004 | 37.85 | 38.13 | 37.59 | 37.89 | 2,043,100 | +0.01(+0.03%) |
Feb 20, 2004 | 38.27 | 38.50 | 37.75 | 37.88 | 1,634,100 | -0.16(-0.42%) |
Feb 19, 2004 | 39.14 | 39.14 | 38.01 | 38.04 | 1,666,800 | -0.69(-1.78%) |
Feb 18, 2004 | 39.18 | 39.41 | 38.59 | 38.73 | 1,764,500 | -0.61(-1.55%) |
Feb 17, 2004 | 39.30 | 39.49 | 38.95 | 39.34 | 1,677,700 | +0.44(+1.13%) |
Feb 13, 2004 | 38.81 | 39.06 | 38.53 | 38.90 | 1,506,500 | +0.00(+0.00%) |
Feb 12, 2004 | 39.17 | 39.17 | 38.63 | 38.90 | 1,139,100 | -0.41(-1.04%) |
Feb 11, 2004 | 38.11 | 39.60 | 37.91 | 39.31 | 1,967,200 | +1.09(+2.85%) |
Feb 10, 2004 | 37.41 | 38.46 | 37.35 | 38.22 | 1,135,800 | +0.46(+1.22%) |
Feb 09, 2004 | 38.12 | 38.12 | 37.53 | 37.76 | 1,444,700 | -0.21(-0.55%) |
Feb 06, 2004 | 37.03 | 38.10 | 36.92 | 37.97 | 1,744,600 | +0.93(+2.51%) |
Feb 05, 2004 | 36.98 | 37.68 | 36.60 | 37.04 | 1,590,100 | +0.13(+0.35%) |
Feb 04, 2004 | 36.01 | 37.06 | 35.87 | 36.91 | 2,042,400 | +0.74(+2.05%) |
Feb 03, 2004 | 36.91 | 37.23 | 36.09 | 36.17 | 2,353,800 | -0.69(-1.87%) |
Feb 02, 2004 | 37.23 | 37.82 | 36.69 | 36.86 | 1,510,700 | -0.51(-1.36%) |
Jan 30, 2004 | 37.02 | 37.78 | 36.80 | 37.37 | 1,523,900 | +0.17(+0.46%) |
Jan 29, 2004 | 37.45 | 37.74 | 36.56 | 37.20 | 2,657,600 | +0.39(+1.06%) |
Jan 28, 2004 | 38.80 | 38.80 | 36.65 | 36.81 | 2,873,400 | -1.98(-5.10%) |
Jan 27, 2004 | 38.70 | 38.96 | 38.35 | 38.79 | 1,875,700 | +0.01(+0.03%) |
Jan 26, 2004 | 37.61 | 38.80 | 37.45 | 38.78 | 1,859,900 | +1.07(+2.84%) |
Jan 23, 2004 | 37.99 | 38.38 | 37.32 | 37.71 | 1,367,000 | -0.22(-0.58%) |
Jan 22, 2004 | 37.25 | 38.15 | 37.15 | 37.93 | 1,904,000 | +0.33(+0.88%) |
Jan 21, 2004 | 37.84 | 37.90 | 37.38 | 37.60 | 1,788,900 | -0.34(-0.90%) |
Jan 20, 2004 | 37.51 | 38.40 | 37.28 | 37.94 | 2,692,600 | +0.46(+1.23%) |
Jan 16, 2004 | 38.86 | 38.99 | 37.35 | 37.48 | 2,692,700 | -1.16(-3.00%) |
Jan 15, 2004 | 39.22 | 39.49 | 38.51 | 38.64 | 1,300,661 | -0.57(-1.45%) |
Jan 14, 2004 | 37.91 | 39.49 | 37.91 | 39.21 | 1,728,577 | +1.03(+2.70%) |
Jan 13, 2004 | 38.38 | 38.86 | 37.66 | 38.18 | 1,685,324 | -0.61(-1.57%) |
Jan 12, 2004 | 38.68 | 38.84 | 38.23 | 38.79 | 1,132,203 | +0.06(+0.15%) |
Jan 09, 2004 | 38.85 | 39.47 | 38.40 | 38.73 | 1,266,149 | -0.26(-0.67%) |
Jan 08, 2004 | 39.50 | 39.56 | 38.85 | 38.99 | 1,247,523 | -0.46(-1.17%) |
Jan 07, 2004 | 39.58 | 39.58 | 38.78 | 39.45 | 2,046,799 | +0.06(+0.15%) |
Jan 06, 2004 | 39.29 | 39.51 | 39.03 | 39.39 | 1,668,300 | -0.12(-0.30%) |
Jan 05, 2004 | 39.28 | 39.67 | 38.93 | 39.51 | 1,911,800 | +0.45(+1.15%) |
Jan 02, 2004 | 39.53 | 40.61 | 38.79 | 39.06 | 1,932,700 | -0.48(-1.21%) |
Dec 31, 2003 | 39.73 | 40.00 | 39.46 | 39.54 | 940,400 | -0.16(-0.40%) |
Dec 30, 2003 | 39.25 | 39.85 | 38.81 | 39.70 | 1,118,840 | -0.30(-0.75%) |
Dec 29, 2003 | 39.59 | 40.01 | 39.32 | 40.00 | 1,018,736 | +0.13(+0.33%) |
Dec 26, 2003 | 39.77 | 39.95 | 39.54 | 39.87 | 369,018 | +0.14(+0.35%) |
Dec 24, 2003 | 39.53 | 39.83 | 39.20 | 39.73 | 590,753 | +0.09(+0.23%) |
Dec 23, 2003 | 39.01 | 40.00 | 38.85 | 39.64 | 1,320,948 | +0.64(+1.64%) |
Dec 22, 2003 | 38.36 | 39.00 | 38.33 | 39.00 | 1,244,137 | +0.72(+1.88%) |
Dec 19, 2003 | 38.87 | 38.87 | 38.10 | 38.28 | 1,808,557 | -0.55(-1.42%) |
Dec 18, 2003 | 38.72 | 38.95 | 38.26 | 38.83 | 1,141,950 | +0.53(+1.38%) |
Dec 17, 2003 | 39.15 | 39.42 | 38.20 | 38.30 | 1,497,550 | -1.07(-2.72%) |
Dec 16, 2003 | 38.33 | 39.46 | 38.26 | 39.37 | 1,214,109 | +0.64(+1.65%) |
Dec 15, 2003 | 39.56 | 40.00 | 38.25 | 38.73 | 1,909,281 | -0.39(-1.00%) |
Dec 12, 2003 | 39.71 | 39.75 | 38.81 | 39.12 | 1,401,956 | -0.34(-0.86%) |
Dec 11, 2003 | 38.90 | 39.81 | 38.45 | 39.46 | 1,738,100 | +0.79(+2.04%) |
Dec 10, 2003 | 38.66 | 38.82 | 38.44 | 38.67 | 1,224,682 | -0.03(-0.08%) |
Dec 09, 2003 | 39.44 | 39.49 | 38.64 | 38.70 | 1,992,459 | -0.60(-1.53%) |
Dec 08, 2003 | 39.15 | 39.40 | 38.41 | 39.30 | 2,029,386 | +0.99(+2.58%) |
Dec 05, 2003 | 39.00 | 38.90 | 38.26 | 38.31 | 1,692,578 | -0.69(-1.77%) |
Dec 04, 2003 | 38.12 | 39.00 | 38.10 | 39.00 | 1,437,341 | +0.72(+1.88%) |
Dec 03, 2003 | 38.10 | 39.05 | 38.10 | 38.28 | 1,862,755 | +0.07(+0.18%) |
Dec 02, 2003 | 38.26 | 38.90 | 38.00 | 38.21 | 1,691,609 | -0.29(-0.75%) |
Dec 01, 2003 | 37.80 | 38.52 | 37.65 | 38.50 | 1,852,624 | +1.00(+2.67%) |
Nov 28, 2003 | 37.69 | 37.78 | 37.19 | 37.50 | 299,046 | -0.11(-0.29%) |
Nov 26, 2003 | 37.54 | 37.98 | 36.58 | 37.61 | 1,198,463 | +0.05(+0.13%) |
Nov 25, 2003 | 37.24 | 37.63 | 36.76 | 37.56 | 1,917,104 | +0.40(+1.08%) |
Nov 24, 2003 | 35.58 | 37.36 | 35.52 | 37.16 | 1,629,495 | +1.98(+5.63%) |
Nov 21, 2003 | 35.51 | 35.65 | 34.89 | 35.18 | 1,344,629 | -0.11(-0.31%) |
Nov 20, 2003 | 35.27 | 36.19 | 34.86 | 35.29 | 1,051,144 | -0.50(-1.40%) |
Nov 19, 2003 | 35.61 | 36.02 | 35.40 | 35.79 | 900,966 | +0.11(+0.31%) |
Nov 18, 2003 | 36.42 | 36.97 | 35.64 | 35.68 | 1,198,144 | -0.74(-2.03%) |
Nov 17, 2003 | 36.70 | 36.88 | 35.98 | 36.42 | 1,306,824 | -0.45(-1.22%) |
Nov 14, 2003 | 37.36 | 37.98 | 36.57 | 36.87 | 1,271,187 | -0.58(-1.55%) |
Nov 13, 2003 | 37.49 | 37.81 | 37.16 | 37.45 | 1,181,375 | -0.28(-0.74%) |
Nov 12, 2003 | 36.45 | 37.81 | 36.41 | 37.73 | 1,483,318 | +1.09(+2.97%) |
Nov 11, 2003 | 37.00 | 37.50 | 36.48 | 36.64 | 1,318,631 | -0.42(-1.13%) |
Nov 10, 2003 | 36.72 | 37.62 | 36.46 | 37.06 | 1,970,252 | +0.36(+0.98%) |
Nov 07, 2003 | 36.72 | 37.14 | 36.60 | 36.70 | 1,396,974 | +0.20(+0.55%) |
Nov 06, 2003 | 36.45 | 36.74 | 35.82 | 36.50 | 1,780,956 | +0.31(+0.86%) |
Nov 05, 2003 | 36.38 | 36.49 | 35.99 | 36.19 | 1,850,883 | +0.02(+0.06%) |
Nov 04, 2003 | 36.13 | 36.58 | 35.90 | 36.17 | 1,192,702 | -0.08(-0.22%) |
Nov 03, 2003 | 35.57 | 36.50 | 35.54 | 36.25 | 1,680,502 | +0.93(+2.64%) |
Oct 31, 2003 | 35.85 | 35.96 | 35.25 | 35.32 | 1,480,284 | -0.44(-1.23%) |
Oct 30, 2003 | 35.21 | 36.00 | 35.25 | 35.76 | 2,393,949 | +0.55(+1.56%) |
Oct 29, 2003 | 34.98 | 35.40 | 34.89 | 35.21 | 2,302,089 | +0.35(+1.00%) |
Oct 28, 2003 | 33.93 | 34.97 | 33.91 | 34.86 | 2,396,049 | +1.05(+3.11%) |
Oct 27, 2003 | 34.11 | 34.16 | 33.10 | 33.81 | 2,740,700 | -0.11(-0.32%) |
Oct 24, 2003 | 34.00 | 34.14 | 33.56 | 33.92 | 2,395,500 | -0.56(-1.62%) |
Oct 23, 2003 | 35.29 | 35.36 | 34.24 | 34.48 | 3,576,600 | -0.20(-0.58%) |
Oct 22, 2003 | 34.82 | 35.00 | 32.87 | 34.68 | 6,193,600 | -1.30(-3.61%) |
Oct 21, 2003 | 36.53 | 36.63 | 35.78 | 35.98 | 2,136,105 | +0.13(+0.36%) |
Oct 20, 2003 | 36.51 | 36.62 | 35.79 | 35.85 | 1,750,528 | -0.86(-2.34%) |
Oct 17, 2003 | 37.92 | 37.97 | 36.40 | 36.71 | 1,391,117 | -0.88(-2.34%) |
Oct 16, 2003 | 38.43 | 38.55 | 37.49 | 37.59 | 1,427,304 | -0.84(-2.19%) |
Oct 15, 2003 | 38.54 | 38.89 | 38.10 | 38.43 | 1,030,380 | +0.07(+0.18%) |
Oct 14, 2003 | 38.06 | 38.58 | 37.84 | 38.36 | 782,925 | -0.06(-0.16%) |
Oct 13, 2003 | 38.45 | 38.93 | 38.10 | 38.42 | 1,174,294 | +0.12(+0.31%) |
Oct 10, 2003 | 37.59 | 38.40 | 37.46 | 38.30 | 1,533,021 | +0.78(+2.08%) |
Oct 09, 2003 | 37.50 | 38.03 | 37.15 | 37.52 | 1,569,417 | +0.51(+1.38%) |
Oct 08, 2003 | 38.55 | 38.76 | 36.72 | 37.01 | 2,866,438 | -1.37(-3.57%) |
Oct 07, 2003 | 38.30 | 38.55 | 37.95 | 38.38 | 1,363,797 | -0.02(-0.05%) |
Oct 06, 2003 | 38.41 | 39.12 | 38.31 | 38.40 | 1,253,442 | -0.02(-0.05%) |
Oct 03, 2003 | 38.12 | 39.17 | 37.82 | 38.42 | 1,775,121 | +1.05(+2.81%) |
Oct 02, 2003 | 37.64 | 37.87 | 37.08 | 37.37 | 1,370,874 | -0.29(-0.77%) |
Oct 01, 2003 | 36.48 | 37.93 | 36.32 | 37.66 | 1,392,763 | +1.37(+3.78%) |
Sep 30, 2003 | 37.11 | 37.20 | 36.04 | 36.29 | 1,456,704 | -0.92(-2.47%) |
Sep 29, 2003 | 36.33 | 37.43 | 36.20 | 37.21 | 1,438,859 | +0.70(+1.92%) |
Sep 26, 2003 | 36.71 | 37.26 | 35.97 | 36.51 | 1,618,766 | -0.16(-0.44%) |
Sep 25, 2003 | 37.32 | 37.45 | 36.49 | 36.67 | 1,581,683 | -1.16(-3.07%) |
Sep 24, 2003 | 38.54 | 39.14 | 37.81 | 37.83 | 1,412,307 | -0.91(-2.35%) |
Sep 23, 2003 | 38.03 | 39.01 | 38.00 | 38.74 | 1,658,146 | +0.63(+1.65%) |
Sep 22, 2003 | 38.09 | 38.49 | 37.87 | 38.11 | 1,380,137 | -0.06(-0.16%) |
Sep 19, 2003 | 37.67 | 39.10 | 36.43 | 38.17 | 2,561,965 | +0.35(+0.93%) |
Sep 18, 2003 | 37.04 | 38.34 | 36.78 | 37.82 | 1,869,174 | +0.85(+2.30%) |
Sep 17, 2003 | 37.10 | 37.54 | 36.65 | 36.97 | 1,226,537 | -0.20(-0.54%) |
Sep 16, 2003 | 36.77 | 37.40 | 36.64 | 37.17 | 2,173,318 | +0.42(+1.14%) |
Sep 15, 2003 | 37.55 | 37.56 | 36.64 | 36.75 | 1,204,700 | -0.76(-2.03%) |
Sep 12, 2003 | 37.30 | 37.56 | 36.73 | 37.51 | 1,185,500 | +0.25(+0.67%) |
Sep 11, 2003 | 37.32 | 37.66 | 36.90 | 37.26 | 1,621,400 | -0.01(-0.03%) |
Sep 10, 2003 | 38.01 | 38.11 | 36.91 | 37.27 | 1,725,200 | -0.88(-2.31%) |
Sep 09, 2003 | 38.52 | 38.60 | 37.86 | 38.15 | 1,560,900 | -0.53(-1.37%) |
Sep 08, 2003 | 38.22 | 39.06 | 38.15 | 38.68 | 1,050,900 | +0.29(+0.76%) |
Sep 05, 2003 | 39.32 | 39.32 | 37.71 | 38.39 | 1,904,400 | -0.84(-2.14%) |
Sep 04, 2003 | 39.24 | 39.70 | 38.94 | 39.23 | 862,900 | +0.16(+0.41%) |
Sep 03, 2003 | 39.60 | 39.87 | 38.94 | 39.07 | 1,639,800 | -0.26(-0.66%) |
Sep 02, 2003 | 38.78 | 39.45 | 38.59 | 39.33 | 1,585,600 | +0.52(+1.34%) |
Aug 29, 2003 | 38.80 | 39.00 | 38.31 | 38.81 | 1,374,600 | -0.18(-0.46%) |
Aug 28, 2003 | 39.16 | 39.30 | 38.21 | 38.99 | 1,291,000 | -0.24(-0.61%) |
Aug 27, 2003 | 39.69 | 39.73 | 38.82 | 39.23 | 1,128,800 | -0.40(-1.01%) |
Aug 26, 2003 | 39.49 | 39.74 | 38.09 | 39.63 | 1,829,600 | +0.02(+0.05%) |
Aug 25, 2003 | 39.35 | 39.99 | 39.26 | 39.61 | 817,300 | +0.10(+0.25%) |
Aug 22, 2003 | 40.14 | 40.77 | 39.36 | 39.51 | 1,675,900 | -0.54(-1.35%) |
Aug 21, 2003 | 40.50 | 40.70 | 40.01 | 40.05 | 2,333,200 | -0.15(-0.37%) |
Aug 20, 2003 | 39.45 | 40.53 | 39.43 | 40.20 | 2,479,100 | +0.53(+1.34%) |
Aug 19, 2003 | 39.08 | 39.87 | 38.54 | 39.67 | 1,645,000 | +0.38(+0.97%) |
Aug 18, 2003 | 38.84 | 39.84 | 38.82 | 39.29 | 1,161,800 | +0.60(+1.55%) |
Aug 15, 2003 | 38.57 | 38.85 | 36.00 | 38.69 | 592,200 | +0.08(+0.21%) |
Aug 14, 2003 | 37.97 | 39.19 | 37.87 | 38.61 | 1,138,600 | +0.60(+1.58%) |
Aug 13, 2003 | 38.09 | 38.40 | 37.54 | 38.01 | 1,134,400 | +0.01(+0.03%) |
Aug 12, 2003 | 37.70 | 38.11 | 37.22 | 38.00 | 1,181,500 | +0.43(+1.14%) |
Aug 11, 2003 | 37.15 | 37.79 | 36.95 | 37.57 | 845,800 | +0.42(+1.13%) |
Aug 08, 2003 | 37.58 | 37.64 | 36.64 | 37.15 | 1,388,100 | -0.02(-0.05%) |
Aug 07, 2003 | 37.50 | 37.70 | 36.82 | 37.17 | 1,673,100 | -0.43(-1.14%) |
Aug 06, 2003 | 38.28 | 38.63 | 37.51 | 37.60 | 1,829,900 | -0.90(-2.34%) |
Aug 05, 2003 | 39.05 | 39.24 | 37.91 | 38.50 | 1,985,100 | -0.31(-0.80%) |
Aug 04, 2003 | 38.44 | 39.27 | 37.55 | 38.81 | 2,155,800 | +0.36(+0.94%) |
Aug 01, 2003 | 38.96 | 39.41 | 37.97 | 38.45 | 1,736,100 | -0.62(-1.59%) |
Jul 31, 2003 | 38.58 | 40.01 | 38.35 | 39.07 | 2,125,900 | +0.75(+1.96%) |
Jul 30, 2003 | 38.99 | 39.08 | 38.05 | 38.32 | 1,232,600 | -0.64(-1.64%) |
Jul 29, 2003 | 39.00 | 39.25 | 37.81 | 38.96 | 1,624,600 | +0.09(+0.23%) |
Jul 28, 2003 | 38.89 | 39.10 | 38.38 | 38.87 | 1,264,000 | +0.04(+0.10%) |
Jul 25, 2003 | 38.40 | 38.99 | 37.58 | 38.83 | 1,806,700 | +0.48(+1.25%) |
Jul 24, 2003 | 39.23 | 39.94 | 38.25 | 38.35 | 1,961,200 | -0.55(-1.41%) |
Jul 23, 2003 | 37.80 | 39.79 | 37.73 | 38.90 | 3,724,400 | +1.29(+3.43%) |
Jul 22, 2003 | 37.25 | 37.80 | 36.29 | 37.61 | 1,693,400 | +0.73(+1.98%) |
Jul 21, 2003 | 37.29 | 37.38 | 36.30 | 36.88 | 1,143,200 | -0.56(-1.50%) |
Jul 18, 2003 | 37.42 | 37.77 | 36.48 | 37.44 | 1,295,300 | +0.29(+0.78%) |
Jul 17, 2003 | 37.84 | 38.25 | 36.72 | 37.15 | 2,251,500 | -1.09(-2.85%) |
Jul 16, 2003 | 37.75 | 38.25 | 37.26 | 38.24 | 1,311,700 | +0.48(+1.27%) |
Jul 15, 2003 | 38.08 | 38.24 | 37.32 | 37.76 | 1,257,400 | +0.37(+0.99%) |
Jul 14, 2003 | 37.15 | 38.88 | 37.03 | 37.39 | 1,868,800 | +0.69(+1.88%) |
Jul 11, 2003 | 36.21 | 37.31 | 36.17 | 36.70 | 885,700 | +0.52(+1.44%) |
Jul 10, 2003 | 36.82 | 37.19 | 35.90 | 36.18 | 1,139,800 | -0.74(-2.00%) |
Jul 09, 2003 | 37.30 | 37.64 | 36.73 | 36.92 | 1,303,700 | -0.44(-1.18%) |
Jul 08, 2003 | 36.40 | 37.42 | 36.40 | 37.36 | 1,607,100 | +0.96(+2.64%) |
Jul 07, 2003 | 36.00 | 36.64 | 35.88 | 36.40 | 1,476,900 | +0.47(+1.31%) |
Jul 03, 2003 | 36.26 | 36.62 | 35.45 | 35.93 | 926,700 | -0.41(-1.13%) |
Jul 02, 2003 | 36.15 | 36.95 | 36.01 | 36.34 | 2,136,700 | +0.11(+0.30%) |
Jul 01, 2003 | 35.87 | 36.91 | 35.30 | 36.23 | 2,369,800 | +0.57(+1.60%) |
Jun 30, 2003 | 35.02 | 36.04 | 34.97 | 35.66 | 1,876,600 | +0.68(+1.94%) |
Jun 27, 2003 | 35.86 | 35.95 | 34.70 | 34.98 | 2,096,900 | -0.98(-2.73%) |
Jun 26, 2003 | 35.12 | 36.11 | 35.12 | 35.96 | 1,723,300 | +0.44(+1.24%) |
Jun 25, 2003 | 35.85 | 36.55 | 35.32 | 35.52 | 1,572,400 | -0.41(-1.14%) |
Jun 24, 2003 | 35.80 | 36.35 | 35.50 | 35.93 | 1,277,200 | +0.04(+0.11%) |
Jun 23, 2003 | 36.91 | 36.92 | 35.22 | 35.89 | 2,198,500 | -1.16(-3.13%) |
Jun 20, 2003 | 36.42 | 37.11 | 35.91 | 37.05 | 2,456,000 | +1.14(+3.17%) |
Jun 19, 2003 | 36.58 | 36.74 | 35.69 | 35.91 | 2,093,800 | -0.83(-2.26%) |
Jun 18, 2003 | 36.55 | 36.82 | 35.43 | 36.74 | 2,375,300 | +0.04(+0.11%) |
Jun 17, 2003 | 37.26 | 37.51 | 36.15 | 36.70 | 1,760,100 | -0.33(-0.89%) |
Jun 16, 2003 | 36.61 | 37.32 | 36.46 | 37.03 | 2,882,100 | +0.53(+1.45%) |
Jun 13, 2003 | 36.61 | 37.17 | 36.40 | 36.50 | 3,567,600 | -0.04(-0.11%) |
Jun 12, 2003 | 36.31 | 36.67 | 35.98 | 36.54 | 2,108,800 | +0.21(+0.58%) |
Jun 11, 2003 | 35.20 | 36.39 | 34.46 | 36.33 | 2,878,900 | +1.35(+3.86%) |
Jun 10, 2003 | 34.82 | 35.13 | 34.14 | 34.98 | 2,127,600 | +0.54(+1.57%) |
Jun 09, 2003 | 35.21 | 35.57 | 34.11 | 34.44 | 2,151,600 | -0.64(-1.82%) |
Jun 06, 2003 | 35.65 | 36.55 | 34.90 | 35.08 | 2,622,600 | +0.19(+0.54%) |
Jun 05, 2003 | 34.24 | 35.09 | 34.23 | 34.89 | 1,969,400 | +0.57(+1.66%) |
Jun 04, 2003 | 33.08 | 34.45 | 32.67 | 34.32 | 1,832,700 | +1.13(+3.40%) |
Jun 03, 2003 | 32.47 | 33.37 | 32.36 | 33.19 | 1,965,800 | +0.77(+2.38%) |
Jun 02, 2003 | 33.33 | 33.90 | 32.08 | 32.42 | 2,507,500 | -0.70(-2.11%) |
May 30, 2003 | 32.17 | 33.17 | 32.13 | 33.12 | 1,452,600 | +0.92(+2.86%) |
May 29, 2003 | 32.64 | 33.00 | 32.14 | 32.20 | 1,161,000 | -0.28(-0.86%) |
May 28, 2003 | 32.25 | 32.75 | 31.89 | 32.48 | 1,547,000 | +0.19(+0.59%) |
May 27, 2003 | 30.91 | 32.70 | 30.75 | 32.29 | 2,144,000 | +1.25(+4.03%) |
May 23, 2003 | 30.79 | 31.16 | 30.75 | 31.04 | 941,400 | +0.10(+0.32%) |
May 22, 2003 | 30.62 | 31.58 | 30.60 | 30.94 | 1,263,900 | +0.30(+0.98%) |
May 21, 2003 | 30.84 | 31.02 | 30.53 | 30.64 | 1,474,000 | -0.12(-0.39%) |
May 20, 2003 | 30.54 | 31.14 | 30.45 | 30.76 | 1,913,000 | +0.41(+1.35%) |
May 19, 2003 | 31.36 | 31.47 | 30.30 | 30.35 | 2,246,100 | -1.10(-3.50%) |
May 16, 2003 | 31.72 | 31.84 | 30.89 | 31.45 | 2,279,300 | -0.10(-0.32%) |
May 15, 2003 | 30.93 | 31.92 | 30.93 | 31.55 | 2,562,500 | +0.81(+2.64%) |
May 14, 2003 | 30.80 | 31.05 | 30.73 | 30.74 | 2,536,800 | -0.01(-0.03%) |
May 13, 2003 | 30.01 | 31.00 | 29.95 | 30.75 | 2,787,000 | +0.56(+1.85%) |
May 12, 2003 | 29.35 | 30.38 | 29.21 | 30.19 | 2,196,800 | +0.87(+2.97%) |
May 09, 2003 | 29.02 | 29.73 | 28.85 | 29.32 | 2,108,400 | +0.55(+1.91%) |
May 08, 2003 | 29.26 | 29.53 | 28.64 | 28.77 | 2,260,900 | -0.72(-2.44%) |
May 07, 2003 | 29.61 | 30.26 | 29.24 | 29.49 | 1,827,100 | -0.54(-1.80%) |
May 06, 2003 | 29.54 | 30.26 | 29.30 | 30.03 | 1,438,000 | +0.43(+1.45%) |
May 05, 2003 | 29.72 | 30.00 | 29.14 | 29.60 | 2,924,600 | -0.09(-0.30%) |
May 02, 2003 | 29.65 | 29.80 | 29.21 | 29.69 | 2,211,200 | -0.02(-0.07%) |
May 01, 2003 | 29.38 | 29.80 | 28.90 | 29.71 | 2,326,800 | +0.29(+0.99%) |
Apr 30, 2003 | 29.89 | 29.99 | 29.01 | 29.42 | 2,878,100 | -0.51(-1.70%) |
Apr 29, 2003 | 30.16 | 30.25 | 29.17 | 29.93 | 1,993,000 | -0.08(-0.27%) |
Apr 28, 2003 | 28.76 | 30.34 | 28.76 | 30.01 | 3,004,300 | +0.49(+1.66%) |
Apr 25, 2003 | 29.88 | 30.00 | 29.19 | 29.52 | 2,116,900 | -0.22(-0.74%) |
Apr 24, 2003 | 30.89 | 30.92 | 29.56 | 29.74 | 4,572,100 | -2.07(-6.51%) |
Apr 23, 2003 | 32.94 | 32.95 | 31.33 | 31.81 | 4,684,000 | -1.87(-5.55%) |
Apr 22, 2003 | 33.70 | 34.19 | 33.26 | 33.68 | 2,417,200 | -0.22(-0.65%) |
Apr 21, 2003 | 34.49 | 34.54 | 33.50 | 33.90 | 1,392,300 | -0.66(-1.91%) |
Apr 17, 2003 | 33.20 | 34.93 | 33.20 | 34.56 | 2,026,000 | +1.13(+3.38%) |
Apr 16, 2003 | 33.22 | 34.18 | 33.22 | 33.43 | 2,294,500 | +0.68(+2.08%) |
Apr 15, 2003 | 32.17 | 33.00 | 31.90 | 32.75 | 985,600 | +0.43(+1.33%) |
Apr 14, 2003 | 31.31 | 32.49 | 31.25 | 32.32 | 1,266,900 | +1.00(+3.19%) |
Apr 11, 2003 | 31.64 | 32.10 | 30.93 | 31.32 | 1,453,800 | -0.17(-0.54%) |
Apr 10, 2003 | 31.20 | 31.80 | 30.97 | 31.49 | 1,695,800 | +0.23(+0.74%) |
Apr 09, 2003 | 31.62 | 32.53 | 31.06 | 31.26 | 1,933,300 | -0.91(-2.83%) |
Apr 08, 2003 | 32.38 | 32.84 | 32.08 | 32.17 | 1,067,800 | -0.28(-0.86%) |
Apr 07, 2003 | 33.16 | 33.74 | 32.41 | 32.45 | 1,781,500 | +0.19(+0.59%) |
Apr 04, 2003 | 32.84 | 32.97 | 31.96 | 32.26 | 1,113,600 | -0.47(-1.44%) |
Apr 03, 2003 | 32.75 | 32.95 | 32.17 | 32.73 | 1,013,700 | -0.04(-0.13%) |
Apr 02, 2003 | 32.50 | 33.05 | 32.26 | 32.77 | 1,729,900 | +1.06(+3.35%) |