Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.66 | 39.27 | 38.47 | 38.85 | 1,060,137 | +0.32(+0.84%) |
Apr 29, 2004 | 38.43 | 39.03 | 38.35 | 38.53 | 1,895,835 | +0.37(+0.97%) |
Apr 28, 2004 | 38.62 | 38.87 | 38.13 | 38.16 | 1,878,270 | -0.73(-1.88%) |
Apr 27, 2004 | 39.24 | 39.47 | 38.67 | 38.89 | 2,268,471 | -0.57(-1.44%) |
Apr 26, 2004 | 40.36 | 40.53 | 39.36 | 39.46 | 1,628,329 | -1.13(-2.78%) |
Apr 23, 2004 | 40.93 | 40.93 | 40.34 | 40.59 | 1,376,305 | -0.34(-0.83%) |
Apr 22, 2004 | 40.03 | 41.58 | 39.64 | 40.93 | 2,889,097 | +0.91(+2.27%) |
Apr 21, 2004 | 38.89 | 40.16 | 38.89 | 40.02 | 2,036,094 | +1.13(+2.91%) |
Apr 20, 2004 | 39.08 | 39.35 | 38.59 | 38.89 | 1,555,597 | +0.19(+0.50%) |
Apr 19, 2004 | 38.16 | 38.97 | 38.08 | 38.70 | 973,614 | +0.54(+1.41%) |
Apr 16, 2004 | 37.66 | 38.31 | 37.60 | 38.16 | 995,343 | +0.58(+1.55%) |
Apr 15, 2004 | 37.70 | 38.03 | 37.51 | 37.58 | 1,034,115 | -0.20(-0.53%) |
Apr 14, 2004 | 37.22 | 38.13 | 37.22 | 37.78 | 1,131,438 | +0.48(+1.28%) |
Apr 13, 2004 | 38.24 | 38.24 | 37.27 | 37.30 | 850,270 | -0.81(-2.14%) |
Apr 12, 2004 | 37.68 | 38.25 | 37.66 | 38.11 | 865,493 | +0.46(+1.22%) |
Apr 08, 2004 | 38.19 | 38.28 | 37.53 | 37.65 | 1,272,477 | -0.35(-0.91%) |
Apr 07, 2004 | 37.85 | 38.41 | 37.84 | 38.00 | 1,441,230 | -0.05(-0.12%) |
Apr 06, 2004 | 38.24 | 38.32 | 37.93 | 38.04 | 2,361,500 | -0.78(-2.02%) |
Apr 05, 2004 | 37.85 | 38.86 | 37.73 | 38.83 | 1,648,236 | +0.52(+1.36%) |
Apr 02, 2004 | 38.43 | 38.59 | 38.11 | 38.31 | 1,662,157 | +0.05(+0.12%) |
Apr 01, 2004 | 37.43 | 38.35 | 37.37 | 38.26 | 1,493,274 | +1.00(+2.68%) |
Mar 31, 2004 | 37.51 | 37.55 | 37.05 | 37.26 | 908,689 | -0.20(-0.53%) |
Mar 30, 2004 | 37.24 | 37.56 | 37.10 | 37.46 | 1,367,198 | +0.03(+0.08%) |
Mar 29, 2004 | 36.89 | 37.60 | 36.73 | 37.43 | 985,324 | +0.73(+1.99%) |
Mar 26, 2004 | 36.80 | 36.89 | 36.40 | 36.70 | 1,901,300 | -0.35(-0.93%) |
Mar 25, 2004 | 36.97 | 37.13 | 36.52 | 37.05 | 1,293,295 | +0.08(+0.21%) |
Mar 24, 2004 | 36.48 | 37.43 | 36.40 | 36.97 | 2,078,380 | +0.37(+1.01%) |
Mar 23, 2004 | 36.55 | 36.91 | 36.34 | 36.60 | 1,665,280 | +0.24(+0.66%) |
Mar 22, 2004 | 36.74 | 37.01 | 35.99 | 36.36 | 1,529,575 | -0.39(-1.07%) |
Mar 19, 2004 | 36.55 | 36.87 | 36.55 | 36.75 | 1,344,949 | +0.13(+0.36%) |
Mar 18, 2004 | 36.43 | 36.72 | 36.14 | 36.62 | 1,237,868 | +0.12(+0.32%) |
Mar 17, 2004 | 36.43 | 36.88 | 36.36 | 36.51 | 1,070,286 | +0.26(+0.72%) |
Mar 16, 2004 | 36.16 | 36.36 | 36.02 | 36.25 | 1,820,371 | +0.12(+0.34%) |
Mar 15, 2004 | 36.35 | 36.77 | 36.10 | 36.12 | 1,106,066 | -0.31(-0.84%) |
Mar 12, 2004 | 36.51 | 36.62 | 36.28 | 36.43 | 1,634,444 | +0.29(+0.81%) |
Mar 11, 2004 | 37.28 | 37.28 | 36.08 | 36.14 | 2,800,882 | -1.29(-3.45%) |
Mar 10, 2004 | 37.97 | 38.01 | 37.41 | 37.43 | 1,945,017 | -0.54(-1.42%) |
Mar 09, 2004 | 38.39 | 38.41 | 37.84 | 37.97 | 1,897,787 | -0.38(-0.98%) |
Mar 08, 2004 | 37.62 | 38.62 | 37.58 | 38.34 | 2,363,321 | +0.82(+2.19%) |
Mar 05, 2004 | 37.38 | 37.73 | 37.25 | 37.52 | 2,506,443 | -0.08(-0.20%) |
Mar 04, 2004 | 37.59 | 37.88 | 37.39 | 37.60 | 1,640,819 | +0.01(+0.02%) |
Mar 03, 2004 | 37.74 | 37.97 | 37.58 | 37.59 | 1,822,453 | -0.25(-0.65%) |
Mar 02, 2004 | 37.85 | 38.08 | 37.66 | 37.84 | 1,480,393 | -0.25(-0.65%) |
Mar 01, 2004 | 37.58 | 38.21 | 37.39 | 38.08 | 1,433,424 | +0.69(+1.85%) |
Feb 27, 2004 | 37.12 | 37.55 | 36.97 | 37.39 | 1,270,786 | +0.08(+0.23%) |
Feb 26, 2004 | 37.70 | 37.70 | 37.08 | 37.31 | 1,511,230 | -0.16(-0.43%) |
Feb 25, 2004 | 37.40 | 37.69 | 37.28 | 37.47 | 1,524,631 | -0.06(-0.16%) |
Feb 24, 2004 | 36.93 | 37.62 | 36.72 | 37.53 | 2,663,225 | +0.51(+1.39%) |
Feb 23, 2004 | 37.11 | 37.31 | 36.88 | 37.01 | 1,902,081 | -0.10(-0.27%) |
Feb 20, 2004 | 37.57 | 37.61 | 36.92 | 37.11 | 1,299,540 | -0.45(-1.21%) |
Feb 19, 2004 | 37.66 | 38.01 | 37.57 | 37.57 | 1,821,672 | -0.05(-0.14%) |
Feb 18, 2004 | 37.28 | 37.67 | 37.18 | 37.62 | 1,024,097 | +0.22(+0.58%) |
Feb 17, 2004 | 36.89 | 37.51 | 36.70 | 37.41 | 3,012,051 | -0.10(-0.27%) |
Feb 13, 2004 | 37.48 | 37.81 | 37.13 | 37.51 | 1,185,954 | +0.02(+0.06%) |
Feb 12, 2004 | 37.71 | 37.78 | 37.08 | 37.48 | 2,778,243 | -0.84(-2.19%) |
Feb 11, 2004 | 37.05 | 38.43 | 36.97 | 38.32 | 3,582,194 | +1.43(+3.88%) |
Feb 10, 2004 | 36.93 | 37.04 | 36.66 | 36.89 | 1,393,089 | -0.04(-0.10%) |
Feb 09, 2004 | 36.47 | 37.08 | 36.24 | 36.93 | 1,827,007 | +0.33(+0.90%) |
Feb 06, 2004 | 35.71 | 36.66 | 35.71 | 36.60 | 1,634,964 | +0.95(+2.67%) |
Feb 05, 2004 | 35.59 | 35.80 | 35.26 | 35.65 | 1,516,954 | +0.05(+0.15%) |
Feb 04, 2004 | 35.02 | 35.75 | 34.89 | 35.59 | 2,336,519 | +0.19(+0.54%) |
Feb 03, 2004 | 33.89 | 35.47 | 33.89 | 35.40 | 2,214,345 | -0.11(-0.30%) |
Feb 02, 2004 | 34.59 | 36.08 | 34.54 | 35.51 | 2,520,364 | +0.88(+2.53%) |
Jan 30, 2004 | 34.32 | 34.66 | 34.12 | 34.63 | 1,334,280 | +0.15(+0.45%) |
Jan 29, 2004 | 33.32 | 34.86 | 33.16 | 34.48 | 1,437,978 | +1.15(+3.44%) |
Jan 28, 2004 | 33.92 | 34.18 | 33.21 | 33.33 | 1,356,529 | -0.60(-1.77%) |
Jan 27, 2004 | 34.36 | 34.36 | 33.72 | 33.93 | 1,180,489 | -0.42(-1.23%) |
Jan 26, 2004 | 33.83 | 34.48 | 33.83 | 34.36 | 1,039,320 | +0.33(+0.97%) |
Jan 23, 2004 | 34.14 | 34.17 | 33.82 | 34.02 | 767,780 | -0.15(-0.45%) |
Jan 22, 2004 | 33.63 | 34.43 | 33.63 | 34.18 | 1,236,437 | +0.55(+1.65%) |
Jan 21, 2004 | 33.34 | 33.73 | 32.90 | 33.63 | 1,218,612 | +0.28(+0.83%) |
Jan 20, 2004 | 33.65 | 33.65 | 33.16 | 33.35 | 1,271,697 | -0.19(-0.57%) |
Jan 16, 2004 | 33.09 | 33.54 | 33.08 | 33.54 | 892,035 | +0.57(+1.73%) |
Jan 15, 2004 | 32.68 | 33.09 | 32.43 | 32.97 | 800,047 | +0.27(+0.82%) |
Jan 14, 2004 | 32.57 | 32.75 | 32.54 | 32.70 | 736,553 | +0.28(+0.88%) |
Jan 13, 2004 | 32.63 | 32.82 | 32.23 | 32.42 | 569,752 | -0.12(-0.38%) |
Jan 12, 2004 | 32.36 | 32.67 | 32.17 | 32.54 | 797,575 | +0.17(+0.52%) |
Jan 09, 2004 | 32.70 | 32.74 | 32.27 | 32.37 | 641,963 | -0.33(-1.01%) |
Jan 08, 2004 | 32.80 | 32.80 | 32.47 | 32.70 | 1,098,260 | +0.17(+0.52%) |
Jan 07, 2004 | 32.24 | 32.70 | 32.23 | 32.53 | 2,611,572 | +0.33(+1.03%) |
Jan 06, 2004 | 31.82 | 32.22 | 31.78 | 32.20 | 1,127,014 | +0.19(+0.60%) |
Jan 05, 2004 | 31.92 | 32.23 | 31.67 | 32.01 | 1,157,070 | +0.48(+1.51%) |
Jan 02, 2004 | 31.51 | 31.80 | 31.43 | 31.53 | 1,055,584 | -0.08(-0.27%) |
Dec 31, 2003 | 31.86 | 32.14 | 31.60 | 31.62 | 1,406,621 | -0.24(-0.75%) |
Dec 30, 2003 | 31.82 | 31.89 | 31.63 | 31.86 | 924,693 | +0.05(+0.17%) |
Dec 29, 2003 | 30.94 | 31.80 | 30.87 | 31.80 | 1,413,517 | +0.87(+2.81%) |
Dec 26, 2003 | 30.90 | 31.05 | 30.83 | 30.94 | 261,521 | +0.17(+0.55%) |
Dec 24, 2003 | 30.64 | 30.83 | 30.51 | 30.77 | 262,562 | +0.12(+0.40%) |
Dec 23, 2003 | 30.67 | 30.74 | 30.51 | 30.64 | 2,395,719 | +0.05(+0.15%) |
Dec 22, 2003 | 31.09 | 31.10 | 30.60 | 30.60 | 1,537,902 | -0.22(-0.70%) |
Dec 19, 2003 | 30.90 | 30.99 | 30.74 | 30.81 | 1,855,371 | -0.01(-0.02%) |
Dec 18, 2003 | 31.04 | 31.08 | 30.70 | 30.82 | 1,546,880 | -0.18(-0.60%) |
Dec 17, 2003 | 30.82 | 31.04 | 30.82 | 31.00 | 1,429,130 | -0.09(-0.30%) |
Dec 16, 2003 | 30.97 | 31.48 | 30.97 | 31.10 | 1,349,503 | +0.12(+0.40%) |
Dec 15, 2003 | 31.40 | 31.61 | 30.97 | 30.97 | 1,892,843 | -0.15(-0.49%) |
Dec 12, 2003 | 31.07 | 31.24 | 30.94 | 31.13 | 2,156,967 | +0.15(+0.47%) |
Dec 11, 2003 | 30.64 | 31.01 | 30.64 | 30.98 | 1,703,142 | +0.41(+1.36%) |
Dec 10, 2003 | 30.17 | 31.20 | 30.38 | 30.57 | 2,644,880 | +0.39(+1.30%) |
Dec 09, 2003 | 30.73 | 30.73 | 29.97 | 30.17 | 2,017,098 | -0.48(-1.58%) |
Dec 08, 2003 | 30.57 | 30.74 | 30.47 | 30.66 | 1,864,739 | -0.02(-0.08%) |
Dec 05, 2003 | 31.04 | 31.10 | 30.67 | 30.68 | 1,044,264 | -0.57(-1.82%) |
Dec 04, 2003 | 31.12 | 31.30 | 31.04 | 31.25 | 1,699,889 | +0.13(+0.42%) |
Dec 03, 2003 | 31.13 | 31.17 | 30.97 | 31.12 | 1,560,802 | +0.18(+0.57%) |
Dec 02, 2003 | 30.88 | 30.94 | 30.71 | 30.94 | 2,337,950 | +0.06(+0.20%) |
Dec 01, 2003 | 30.76 | 30.90 | 30.71 | 30.88 | 1,779,387 | +0.12(+0.37%) |
Nov 28, 2003 | 30.44 | 30.81 | 30.44 | 30.77 | 740,066 | +0.10(+0.33%) |
Nov 26, 2003 | 30.65 | 30.70 | 30.58 | 30.67 | 1,874,367 | +0.02(+0.05%) |
Nov 25, 2003 | 29.97 | 30.68 | 29.97 | 30.65 | 3,059,411 | +0.78(+2.60%) |
Nov 24, 2003 | 29.67 | 29.97 | 29.67 | 29.87 | 1,056,494 | +0.21(+0.70%) |
Nov 21, 2003 | 29.08 | 29.83 | 29.10 | 29.67 | 2,529,992 | +0.59(+2.04%) |
Nov 20, 2003 | 29.19 | 29.19 | 28.98 | 29.08 | 848,188 | -0.09(-0.32%) |
Nov 19, 2003 | 29.17 | 29.17 | 28.86 | 29.17 | 1,192,329 | +0.13(+0.45%) |
Nov 18, 2003 | 28.84 | 29.11 | 28.84 | 29.04 | 1,456,453 | +0.19(+0.67%) |
Nov 17, 2003 | 28.71 | 29.13 | 28.49 | 28.84 | 828,151 | -0.28(-0.98%) |
Nov 14, 2003 | 29.09 | 29.32 | 28.94 | 29.13 | 1,832,602 | +0.04(+0.13%) |
Nov 13, 2003 | 28.04 | 29.09 | 28.04 | 29.09 | 2,434,231 | +1.07(+3.81%) |
Nov 12, 2003 | 27.59 | 28.05 | 27.59 | 28.02 | 1,158,501 | +0.39(+1.42%) |
Nov 11, 2003 | 27.44 | 27.65 | 27.44 | 27.63 | 1,200,396 | +0.18(+0.67%) |
Nov 10, 2003 | 27.89 | 27.91 | 27.39 | 27.45 | 876,292 | -0.41(-1.49%) |
Nov 07, 2003 | 28.13 | 28.20 | 27.76 | 27.86 | 1,596,452 | -0.12(-0.41%) |
Nov 06, 2003 | 27.36 | 28.38 | 27.06 | 27.98 | 2,732,964 | -0.08(-0.27%) |
Nov 05, 2003 | 27.94 | 28.17 | 27.80 | 28.05 | 557,652 | -0.02(-0.05%) |
Nov 04, 2003 | 27.95 | 28.22 | 27.91 | 28.07 | 724,583 | -0.12(-0.41%) |
Nov 03, 2003 | 28.12 | 28.23 | 27.83 | 28.18 | 781,271 | +0.08(+0.30%) |
Oct 31, 2003 | 27.86 | 28.18 | 27.86 | 28.10 | 999,636 | +0.19(+0.69%) |
Oct 30, 2003 | 27.96 | 28.11 | 27.85 | 27.91 | 1,078,743 | -0.20(-0.71%) |
Oct 29, 2003 | 28.21 | 28.21 | 27.90 | 28.11 | 1,322,440 | -0.11(-0.38%) |
Oct 28, 2003 | 27.68 | 28.21 | 27.68 | 28.21 | 1,458,665 | +0.54(+1.94%) |
Oct 27, 2003 | 27.59 | 27.94 | 27.45 | 27.68 | 907,909 | +0.09(+0.33%) |
Oct 24, 2003 | 27.52 | 27.60 | 27.24 | 27.58 | 1,897,136 | -0.01(-0.03%) |
Oct 23, 2003 | 27.90 | 27.98 | 27.39 | 27.59 | 2,092,172 | -0.46(-1.64%) |
Oct 22, 2003 | 28.74 | 28.85 | 28.04 | 28.05 | 2,109,346 | -0.84(-2.90%) |
Oct 21, 2003 | 29.05 | 29.05 | 28.89 | 28.89 | 1,282,496 | -0.21(-0.71%) |
Oct 20, 2003 | 28.84 | 29.01 | 28.70 | 29.10 | 1,060,007 | +0.38(+1.31%) |
Oct 17, 2003 | 29.04 | 29.07 | 28.59 | 28.72 | 784,434 | -0.19(-0.66%) |
Oct 16, 2003 | 28.75 | 28.90 | 28.72 | 28.91 | 791,590 | +0.10(+0.35%) |
Oct 15, 2003 | 28.98 | 28.98 | 28.67 | 28.81 | 1,177,757 | -0.05(-0.16%) |
Oct 14, 2003 | 28.78 | 28.85 | 28.60 | 28.86 | 964,376 | +0.08(+0.27%) |
Oct 13, 2003 | 29.17 | 29.21 | 28.60 | 28.78 | 782,352 | -0.11(-0.37%) |
Oct 10, 2003 | 28.90 | 28.98 | 28.81 | 28.89 | 927,555 | +0.07(+0.24%) |
Oct 09, 2003 | 28.74 | 29.11 | 28.58 | 28.82 | 1,804,758 | +0.38(+1.35%) |
Oct 08, 2003 | 28.26 | 28.65 | 28.14 | 28.44 | 1,106,327 | +0.23(+0.82%) |
Oct 07, 2003 | 28.18 | 28.27 | 27.98 | 28.21 | 1,034,246 | -0.13(-0.46%) |
Oct 06, 2003 | 28.48 | 28.50 | 28.23 | 28.34 | 1,252,570 | -0.22(-0.75%) |
Oct 03, 2003 | 28.48 | 28.62 | 28.31 | 28.55 | 1,236,567 | +0.46(+1.64%) |
Oct 02, 2003 | 28.53 | 28.57 | 28.09 | 28.09 | 1,303,444 | -0.29(-1.03%) |
Oct 01, 2003 | 27.95 | 28.38 | 27.84 | 28.38 | 1,108,018 | +0.62(+2.24%) |
Sep 30, 2003 | 27.28 | 27.87 | 27.21 | 27.76 | 1,254,132 | +0.22(+0.78%) |
Sep 29, 2003 | 27.36 | 27.55 | 27.34 | 27.55 | 1,476,620 | +0.20(+0.73%) |
Sep 26, 2003 | 27.32 | 27.48 | 27.06 | 27.35 | 2,674,415 | +0.07(+0.25%) |
Sep 25, 2003 | 27.48 | 27.66 | 26.21 | 27.28 | 1,297,068 | -0.29(-1.06%) |
Sep 24, 2003 | 28.40 | 28.40 | 27.52 | 27.57 | 1,743,606 | -0.78(-2.74%) |
Sep 23, 2003 | 28.44 | 28.52 | 28.36 | 28.35 | 1,324,782 | +0.02(+0.08%) |
Sep 22, 2003 | 29.21 | 29.21 | 28.32 | 28.32 | 1,296,678 | -0.88(-3.03%) |
Sep 19, 2003 | 28.90 | 29.48 | 28.78 | 29.21 | 2,052,748 | +0.46(+1.60%) |
Sep 18, 2003 | 28.36 | 28.70 | 28.34 | 28.74 | 1,541,805 | +0.31(+1.08%) |
Sep 17, 2003 | 28.44 | 28.56 | 28.25 | 28.44 | 746,572 | +0.18(+0.65%) |
Sep 16, 2003 | 28.40 | 28.39 | 28.11 | 28.25 | 1,099,951 | -0.15(-0.51%) |
Sep 15, 2003 | 28.07 | 28.41 | 27.90 | 28.40 | 1,348,982 | +0.34(+1.21%) |
Sep 12, 2003 | 28.04 | 28.20 | 27.86 | 28.06 | 918,447 | +0.05(+0.16%) |
Sep 11, 2003 | 28.09 | 28.58 | 27.88 | 28.01 | 1,837,676 | -0.08(-0.27%) |
Sep 10, 2003 | 27.86 | 28.25 | 27.63 | 28.09 | 1,580,058 | +0.34(+1.22%) |
Sep 09, 2003 | 28.05 | 28.09 | 27.55 | 27.75 | 1,609,853 | -0.50(-1.77%) |
Sep 08, 2003 | 27.90 | 28.28 | 27.89 | 28.25 | 1,312,291 | +0.48(+1.74%) |
Sep 05, 2003 | 28.21 | 28.21 | 27.77 | 27.77 | 1,168,129 | -0.55(-1.95%) |
Sep 04, 2003 | 28.21 | 28.45 | 28.06 | 28.32 | 1,318,406 | +0.12(+0.41%) |
Sep 03, 2003 | 28.40 | 28.43 | 28.08 | 28.21 | 1,044,915 | -0.08(-0.27%) |
Sep 02, 2003 | 28.17 | 28.41 | 28.05 | 28.28 | 1,567,437 | +0.20(+0.71%) |
Aug 29, 2003 | 27.57 | 28.08 | 27.49 | 28.08 | 1,332,718 | +0.30(+1.08%) |
Aug 28, 2003 | 27.95 | 28.04 | 27.66 | 27.78 | 1,233,444 | -0.08(-0.30%) |
Aug 27, 2003 | 27.89 | 28.05 | 27.69 | 27.87 | 889,823 | -0.28(-0.98%) |
Aug 26, 2003 | 27.81 | 28.25 | 27.67 | 28.15 | 1,115,434 | +0.33(+1.19%) |
Aug 25, 2003 | 27.73 | 27.98 | 27.52 | 27.81 | 1,784,461 | +0.08(+0.31%) |
Aug 22, 2003 | 28.57 | 28.60 | 27.36 | 27.73 | 2,860,863 | -0.98(-3.40%) |
Aug 21, 2003 | 29.21 | 29.36 | 28.69 | 28.71 | 1,710,168 | -0.35(-1.19%) |
Aug 20, 2003 | 29.74 | 29.80 | 28.98 | 29.05 | 2,255,330 | -0.46(-1.56%) |
Aug 19, 2003 | 30.15 | 30.31 | 29.36 | 29.51 | 1,436,286 | -0.66(-2.19%) |
Aug 18, 2003 | 30.32 | 30.51 | 30.02 | 30.17 | 1,064,041 | -0.15(-0.48%) |
Aug 15, 2003 | 29.97 | 30.39 | 29.67 | 30.32 | 1,043,874 | +0.35(+1.18%) |
Aug 14, 2003 | 29.47 | 29.97 | 29.26 | 29.97 | 1,411,695 | +0.61(+2.09%) |
Aug 13, 2003 | 29.34 | 29.52 | 29.18 | 29.35 | 1,121,810 | +0.02(+0.05%) |
Aug 12, 2003 | 28.99 | 29.35 | 28.77 | 29.34 | 1,116,085 | +0.35(+1.19%) |
Aug 11, 2003 | 28.94 | 29.02 | 28.74 | 28.99 | 767,650 | +0.05(+0.19%) |
Aug 08, 2003 | 28.85 | 29.01 | 28.61 | 28.94 | 1,084,468 | +0.09(+0.32%) |
Aug 07, 2003 | 28.56 | 28.92 | 28.40 | 28.84 | 1,296,938 | +0.08(+0.27%) |
Aug 06, 2003 | 28.44 | 28.98 | 28.36 | 28.77 | 1,873,066 | +0.35(+1.24%) |
Aug 05, 2003 | 28.21 | 28.61 | 27.98 | 28.41 | 1,613,106 | +0.55(+1.99%) |
Aug 04, 2003 | 28.28 | 28.44 | 27.71 | 27.86 | 1,947,619 | -0.42(-1.49%) |
Aug 01, 2003 | 28.14 | 28.44 | 27.80 | 28.28 | 1,378,517 | +0.13(+0.46%) |
Jul 31, 2003 | 28.86 | 29.05 | 28.10 | 28.15 | 2,407,299 | -0.71(-2.48%) |
Jul 30, 2003 | 29.21 | 29.29 | 28.82 | 28.87 | 1,345,469 | -0.12(-0.40%) |
Jul 29, 2003 | 28.67 | 29.21 | 28.51 | 28.98 | 1,001,718 | +0.17(+0.59%) |
Jul 28, 2003 | 28.71 | 28.98 | 28.44 | 28.81 | 856,125 | +0.07(+0.24%) |
Jul 25, 2003 | 28.13 | 28.90 | 28.05 | 28.74 | 1,283,276 | +0.38(+1.36%) |
Jul 24, 2003 | 29.59 | 29.90 | 28.28 | 28.36 | 2,181,687 | -1.32(-4.45%) |
Jul 23, 2003 | 29.59 | 29.78 | 29.34 | 29.68 | 671,758 | +0.17(+0.57%) |
Jul 22, 2003 | 28.94 | 29.78 | 28.88 | 29.51 | 1,519,817 | +0.73(+2.54%) |
Jul 21, 2003 | 28.63 | 28.88 | 28.36 | 28.78 | 1,150,174 | +0.08(+0.27%) |
Jul 18, 2003 | 28.86 | 28.89 | 28.61 | 28.71 | 1,101,382 | -0.02(-0.08%) |
Jul 17, 2003 | 29.14 | 29.26 | 28.65 | 28.73 | 993,391 | -0.34(-1.16%) |
Jul 16, 2003 | 29.57 | 29.67 | 28.90 | 29.07 | 793,672 | -0.32(-1.07%) |
Jul 15, 2003 | 29.71 | 29.86 | 29.21 | 29.38 | 1,247,106 | -0.12(-0.39%) |
Jul 14, 2003 | 29.90 | 29.96 | 29.35 | 29.50 | 757,241 | -0.05(-0.18%) |
Jul 11, 2003 | 29.44 | 29.73 | 29.36 | 29.55 | 1,368,238 | -0.04(-0.13%) |
Jul 10, 2003 | 29.51 | 29.63 | 29.05 | 29.59 | 1,349,242 | -0.12(-0.39%) |
Jul 09, 2003 | 30.49 | 30.64 | 29.59 | 29.71 | 1,929,404 | -0.94(-3.06%) |
Jul 08, 2003 | 30.55 | 30.70 | 30.29 | 30.64 | 1,160,452 | +0.09(+0.30%) |
Jul 07, 2003 | 30.43 | 30.60 | 30.21 | 30.55 | 1,175,936 | +0.18(+0.61%) |
Jul 03, 2003 | 30.60 | 30.74 | 30.21 | 30.37 | 503,396 | -0.38(-1.22%) |
Jul 02, 2003 | 30.34 | 30.74 | 30.17 | 30.74 | 1,479,222 | +0.55(+1.81%) |
Jul 01, 2003 | 29.93 | 30.24 | 29.38 | 30.20 | 1,586,693 | +0.34(+1.13%) |
Jun 30, 2003 | 29.45 | 30.28 | 29.45 | 29.86 | 2,050,797 | +0.27(+0.91%) |
Jun 27, 2003 | 29.64 | 29.78 | 29.28 | 29.59 | 1,427,439 | +0.03(+0.10%) |
Jun 26, 2003 | 28.86 | 29.62 | 28.64 | 29.56 | 1,177,107 | +0.65(+2.23%) |
Jun 25, 2003 | 28.82 | 29.08 | 28.69 | 28.91 | 2,071,094 | +0.01(+0.03%) |
Jun 24, 2003 | 28.81 | 29.17 | 28.74 | 28.91 | 1,117,906 | +0.12(+0.43%) |
Jun 23, 2003 | 28.94 | 29.13 | 28.32 | 28.78 | 2,209,791 | -0.26(-0.90%) |
Jun 20, 2003 | 29.67 | 29.80 | 29.01 | 29.04 | 2,856,049 | -0.46(-1.56%) |
Jun 19, 2003 | 31.04 | 31.04 | 29.36 | 29.51 | 2,475,346 | -1.53(-4.93%) |
Jun 18, 2003 | 31.04 | 31.10 | 30.90 | 31.04 | 1,757,138 | -0.01(-0.02%) |
Jun 17, 2003 | 30.97 | 31.13 | 30.81 | 31.04 | 1,578,106 | +0.14(+0.45%) |
Jun 16, 2003 | 30.94 | 31.01 | 30.82 | 30.90 | 1,354,187 | +0.05(+0.17%) |
Jun 13, 2003 | 31.01 | 31.13 | 30.74 | 30.85 | 1,111,011 | -0.01(-0.02%) |
Jun 12, 2003 | 30.87 | 30.97 | 30.70 | 30.86 | 1,039,970 | +0.00(+0.00%) |
Jun 11, 2003 | 30.86 | 31.01 | 30.74 | 30.86 | 1,723,439 | -0.04(-0.12%) |
Jun 10, 2003 | 30.39 | 31.01 | 30.33 | 30.90 | 947,592 | +0.50(+1.64%) |
Jun 09, 2003 | 30.67 | 30.87 | 30.29 | 30.40 | 964,376 | -0.49(-1.59%) |
Jun 06, 2003 | 31.20 | 31.24 | 30.73 | 30.89 | 1,475,189 | -0.18(-0.59%) |
Jun 05, 2003 | 30.90 | 31.07 | 30.50 | 31.07 | 1,048,167 | +0.02(+0.07%) |
Jun 04, 2003 | 30.87 | 31.35 | 30.69 | 31.05 | 1,254,652 | +0.12(+0.37%) |
Jun 03, 2003 | 30.98 | 31.28 | 30.77 | 30.94 | 1,341,696 | -0.05(-0.15%) |
Jun 02, 2003 | 30.74 | 31.26 | 30.47 | 30.98 | 2,079,161 | +0.24(+0.77%) |
May 30, 2003 | 30.03 | 30.74 | 29.97 | 30.74 | 1,860,966 | +0.61(+2.04%) |
May 29, 2003 | 29.86 | 30.44 | 29.51 | 30.13 | 2,370,087 | +0.38(+1.29%) |
May 28, 2003 | 29.59 | 29.93 | 29.28 | 29.74 | 1,204,039 | +0.16(+0.55%) |
May 27, 2003 | 28.67 | 29.58 | 28.65 | 29.58 | 1,002,889 | +0.61(+2.10%) |
May 23, 2003 | 29.01 | 29.12 | 28.73 | 28.98 | 606,443 | -0.18(-0.63%) |
May 22, 2003 | 29.10 | 29.38 | 28.78 | 29.16 | 1,075,490 | +0.00(+0.00%) |
May 21, 2003 | 28.05 | 29.16 | 28.01 | 29.16 | 1,933,307 | +1.07(+3.80%) |
May 20, 2003 | 28.36 | 28.36 | 27.71 | 28.09 | 1,162,404 | +0.09(+0.33%) |
May 19, 2003 | 28.43 | 28.56 | 27.92 | 28.00 | 1,078,873 | -0.50(-1.75%) |
May 16, 2003 | 28.99 | 28.99 | 28.36 | 28.50 | 1,537,121 | -0.49(-1.70%) |
May 15, 2003 | 28.78 | 29.08 | 28.52 | 28.99 | 1,088,111 | +0.15(+0.53%) |
May 14, 2003 | 28.82 | 28.94 | 28.55 | 28.84 | 1,310,209 | +0.13(+0.46%) |
May 13, 2003 | 28.74 | 28.84 | 28.51 | 28.71 | 1,384,762 | -0.33(-1.14%) |
May 12, 2003 | 28.42 | 29.04 | 28.33 | 29.04 | 2,169,197 | +0.68(+2.38%) |
May 09, 2003 | 28.28 | 28.72 | 27.96 | 28.36 | 1,246,846 | +0.31(+1.10%) |
May 08, 2003 | 28.05 | 28.28 | 27.85 | 28.05 | 1,775,353 | +0.00(+0.00%) |
May 07, 2003 | 27.75 | 28.05 | 27.44 | 28.05 | 1,878,791 | +0.25(+0.88%) |
May 06, 2003 | 27.59 | 27.81 | 27.44 | 27.81 | 1,656,433 | +0.14(+0.50%) |
May 05, 2003 | 27.45 | 27.75 | 27.40 | 27.67 | 1,080,565 | +0.28(+1.04%) |
May 02, 2003 | 27.02 | 27.67 | 26.87 | 27.38 | 937,444 | +0.37(+1.37%) |