Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.28 | 33.55 | 32.40 | 32.58 | 543,400 | -0.67(-2.02%) |
Apr 29, 2004 | 33.06 | 34.06 | 32.71 | 33.25 | 463,200 | +0.14(+0.42%) |
Apr 28, 2004 | 34.09 | 34.32 | 33.02 | 33.11 | 486,400 | -1.41(-4.08%) |
Apr 27, 2004 | 34.52 | 35.19 | 33.24 | 34.52 | 516,500 | +0.31(+0.91%) |
Apr 26, 2004 | 34.34 | 35.32 | 33.87 | 34.21 | 519,600 | -0.03(-0.09%) |
Apr 23, 2004 | 34.35 | 34.84 | 33.69 | 34.24 | 973,900 | +0.08(+0.23%) |
Apr 22, 2004 | 33.55 | 35.35 | 33.55 | 34.16 | 1,093,600 | +0.67(+2.00%) |
Apr 21, 2004 | 33.07 | 34.50 | 32.98 | 33.49 | 1,063,900 | +0.56(+1.70%) |
Apr 20, 2004 | 34.85 | 35.02 | 32.93 | 32.93 | 740,700 | -2.02(-5.78%) |
Apr 19, 2004 | 33.90 | 35.59 | 33.68 | 34.95 | 483,700 | +1.18(+3.49%) |
Apr 16, 2004 | 33.27 | 34.69 | 33.26 | 33.77 | 557,100 | +0.44(+1.32%) |
Apr 15, 2004 | 33.49 | 34.22 | 32.61 | 33.33 | 444,000 | +0.00(+0.00%) |
Apr 14, 2004 | 34.23 | 34.75 | 32.94 | 33.33 | 595,000 | -0.83(-2.43%) |
Apr 13, 2004 | 35.30 | 35.41 | 34.16 | 34.16 | 516,200 | -0.95(-2.71%) |
Apr 12, 2004 | 34.85 | 36.11 | 34.85 | 35.11 | 197,600 | +0.16(+0.46%) |
Apr 08, 2004 | 35.20 | 35.59 | 34.60 | 34.95 | 246,100 | -0.12(-0.34%) |
Apr 07, 2004 | 33.75 | 35.59 | 33.43 | 35.07 | 742,800 | +1.31(+3.88%) |
Apr 06, 2004 | 34.61 | 34.74 | 33.61 | 33.76 | 323,600 | -0.84(-2.43%) |
Apr 05, 2004 | 33.98 | 34.74 | 33.97 | 34.60 | 269,200 | +0.36(+1.05%) |
Apr 02, 2004 | 33.36 | 34.43 | 33.35 | 34.24 | 595,200 | +1.06(+3.19%) |
Apr 01, 2004 | 32.30 | 34.07 | 32.20 | 33.18 | 903,800 | +0.97(+3.01%) |
Mar 31, 2004 | 32.40 | 32.88 | 32.06 | 32.21 | 288,800 | -0.37(-1.14%) |
Mar 30, 2004 | 32.25 | 33.15 | 31.85 | 32.58 | 359,600 | +0.40(+1.24%) |
Mar 29, 2004 | 31.97 | 32.74 | 31.77 | 32.18 | 355,800 | +0.50(+1.58%) |
Mar 26, 2004 | 31.63 | 32.00 | 31.53 | 31.68 | 416,400 | +0.11(+0.35%) |
Mar 25, 2004 | 29.87 | 32.19 | 29.87 | 31.57 | 761,200 | +1.85(+6.22%) |
Mar 24, 2004 | 30.15 | 31.15 | 29.72 | 29.72 | 490,100 | -0.61(-2.01%) |
Mar 23, 2004 | 31.03 | 31.57 | 30.15 | 30.33 | 1,101,900 | -0.57(-1.84%) |
Mar 22, 2004 | 31.04 | 31.05 | 29.95 | 30.90 | 553,500 | -0.42(-1.34%) |
Mar 19, 2004 | 32.13 | 32.40 | 31.15 | 31.32 | 395,000 | -0.56(-1.76%) |
Mar 18, 2004 | 32.11 | 32.72 | 31.60 | 31.88 | 298,400 | -0.43(-1.33%) |
Mar 17, 2004 | 30.85 | 32.47 | 30.82 | 32.31 | 515,100 | +1.62(+5.28%) |
Mar 16, 2004 | 30.95 | 31.58 | 30.30 | 30.69 | 535,700 | -0.20(-0.65%) |
Mar 15, 2004 | 31.80 | 32.52 | 30.69 | 30.89 | 536,800 | -1.01(-3.17%) |
Mar 12, 2004 | 30.95 | 32.26 | 30.81 | 31.90 | 454,100 | +1.00(+3.24%) |
Mar 11, 2004 | 31.45 | 31.95 | 30.78 | 30.90 | 811,500 | -0.62(-1.97%) |
Mar 10, 2004 | 32.27 | 32.65 | 31.40 | 31.52 | 1,608,400 | -1.29(-3.93%) |
Mar 09, 2004 | 28.53 | 32.96 | 28.47 | 32.81 | 3,360,400 | +4.31(+15.12%) |
Mar 08, 2004 | 29.69 | 30.45 | 28.25 | 28.50 | 754,100 | -1.13(-3.81%) |
Mar 05, 2004 | 28.84 | 30.22 | 28.84 | 29.63 | 1,229,200 | +0.78(+2.70%) |
Mar 04, 2004 | 27.40 | 29.38 | 27.15 | 28.85 | 1,112,700 | +1.53(+5.60%) |
Mar 03, 2004 | 26.91 | 27.60 | 26.78 | 27.32 | 684,000 | +0.43(+1.60%) |
Mar 02, 2004 | 27.06 | 27.25 | 26.71 | 26.89 | 468,200 | -0.07(-0.26%) |
Mar 01, 2004 | 27.26 | 28.08 | 26.82 | 26.96 | 542,400 | -0.20(-0.73%) |
Feb 27, 2004 | 27.31 | 27.81 | 26.99 | 27.16 | 578,900 | +0.10(+0.37%) |
Feb 26, 2004 | 27.46 | 27.46 | 26.99 | 27.06 | 374,700 | -0.34(-1.24%) |
Feb 25, 2004 | 26.70 | 27.70 | 26.60 | 27.40 | 475,700 | +0.63(+2.35%) |
Feb 24, 2004 | 26.61 | 27.02 | 25.76 | 26.77 | 598,000 | +0.13(+0.49%) |
Feb 23, 2004 | 27.70 | 27.82 | 26.57 | 26.64 | 392,800 | -1.02(-3.69%) |
Feb 20, 2004 | 27.32 | 28.08 | 26.82 | 27.66 | 650,400 | +0.53(+1.95%) |
Feb 19, 2004 | 28.20 | 28.42 | 27.03 | 27.13 | 684,000 | -0.92(-3.28%) |
Feb 18, 2004 | 28.50 | 28.56 | 27.63 | 28.05 | 416,600 | -0.36(-1.27%) |
Feb 17, 2004 | 28.18 | 28.76 | 28.15 | 28.41 | 287,600 | +0.08(+0.28%) |
Feb 13, 2004 | 29.10 | 29.13 | 27.98 | 28.33 | 458,500 | -0.55(-1.90%) |
Feb 12, 2004 | 29.85 | 30.02 | 28.61 | 28.88 | 962,800 | -1.04(-3.48%) |
Feb 11, 2004 | 32.00 | 32.02 | 29.02 | 29.92 | 1,143,500 | -0.45(-1.48%) |
Feb 10, 2004 | 30.45 | 31.04 | 30.00 | 30.37 | 612,100 | -0.10(-0.33%) |
Feb 09, 2004 | 31.03 | 31.69 | 30.26 | 30.47 | 318,100 | -0.27(-0.88%) |
Feb 06, 2004 | 29.16 | 31.05 | 29.04 | 30.74 | 486,400 | +1.50(+5.13%) |
Feb 05, 2004 | 29.00 | 30.18 | 29.00 | 29.24 | 649,500 | +0.17(+0.58%) |
Feb 04, 2004 | 30.35 | 30.35 | 29.06 | 29.07 | 879,800 | -1.49(-4.88%) |
Feb 03, 2004 | 31.44 | 31.60 | 30.48 | 30.56 | 327,500 | -0.13(-0.42%) |
Feb 02, 2004 | 30.49 | 31.46 | 30.20 | 30.69 | 260,000 | +0.31(+1.02%) |
Jan 30, 2004 | 30.81 | 31.41 | 30.20 | 30.38 | 380,300 | -0.62(-2.00%) |
Jan 29, 2004 | 31.29 | 31.63 | 30.49 | 31.00 | 365,600 | -0.01(-0.03%) |
Jan 28, 2004 | 31.89 | 32.21 | 30.96 | 31.01 | 197,100 | -0.99(-3.09%) |
Jan 27, 2004 | 33.13 | 33.14 | 31.75 | 32.00 | 238,300 | -0.71(-2.17%) |
Jan 26, 2004 | 31.78 | 32.71 | 31.70 | 32.71 | 517,900 | +0.92(+2.89%) |
Jan 23, 2004 | 30.72 | 31.80 | 30.47 | 31.79 | 238,200 | +0.93(+3.01%) |
Jan 22, 2004 | 31.80 | 32.03 | 30.40 | 30.86 | 394,600 | -0.88(-2.77%) |
Jan 21, 2004 | 31.30 | 32.27 | 31.09 | 31.74 | 382,700 | +0.44(+1.41%) |
Jan 20, 2004 | 31.83 | 32.28 | 31.26 | 31.30 | 473,700 | -0.62(-1.94%) |
Jan 16, 2004 | 31.87 | 32.16 | 31.23 | 31.92 | 269,700 | +0.23(+0.73%) |
Jan 15, 2004 | 31.82 | 32.45 | 31.20 | 31.69 | 320,566 | -0.35(-1.09%) |
Jan 14, 2004 | 30.82 | 32.40 | 30.81 | 32.04 | 552,796 | +1.14(+3.69%) |
Jan 13, 2004 | 31.05 | 31.25 | 30.28 | 30.90 | 429,233 | -0.16(-0.52%) |
Jan 12, 2004 | 30.40 | 31.40 | 30.34 | 31.06 | 508,842 | +0.72(+2.37%) |
Jan 09, 2004 | 29.94 | 31.07 | 29.69 | 30.34 | 702,774 | +0.17(+0.56%) |
Jan 08, 2004 | 30.07 | 30.22 | 29.54 | 30.17 | 308,440 | +0.08(+0.27%) |
Jan 07, 2004 | 29.34 | 30.09 | 28.83 | 30.09 | 425,032 | +0.81(+2.77%) |
Jan 06, 2004 | 29.64 | 29.68 | 29.03 | 29.28 | 498,000 | -0.41(-1.38%) |
Jan 05, 2004 | 30.00 | 30.30 | 29.02 | 29.69 | 373,400 | -0.24(-0.80%) |
Jan 02, 2004 | 29.67 | 29.97 | 29.50 | 29.93 | 436,500 | +0.47(+1.60%) |
Dec 31, 2003 | 29.55 | 29.87 | 29.46 | 29.46 | 506,400 | -0.05(-0.17%) |
Dec 30, 2003 | 28.94 | 29.64 | 28.90 | 29.51 | 375,474 | +0.67(+2.32%) |
Dec 29, 2003 | 28.69 | 28.98 | 28.42 | 28.84 | 274,911 | +0.18(+0.63%) |
Dec 26, 2003 | 28.00 | 28.71 | 28.00 | 28.66 | 191,187 | +0.63(+2.25%) |
Dec 24, 2003 | 27.95 | 28.27 | 27.89 | 28.03 | 206,528 | +0.02(+0.07%) |
Dec 23, 2003 | 27.75 | 28.13 | 27.75 | 28.01 | 548,831 | +0.21(+0.76%) |
Dec 22, 2003 | 27.91 | 27.91 | 27.58 | 27.80 | 210,981 | -0.01(-0.04%) |
Dec 19, 2003 | 27.76 | 28.25 | 27.63 | 27.81 | 457,093 | -0.06(-0.22%) |
Dec 18, 2003 | 27.30 | 28.40 | 26.75 | 27.87 | 2,178,419 | -0.64(-2.24%) |
Dec 17, 2003 | 28.97 | 29.22 | 28.03 | 28.51 | 560,155 | -0.44(-1.52%) |
Dec 16, 2003 | 28.02 | 29.10 | 27.63 | 28.95 | 561,120 | +0.82(+2.92%) |
Dec 15, 2003 | 28.94 | 29.18 | 28.12 | 28.13 | 418,437 | -0.40(-1.40%) |
Dec 12, 2003 | 28.65 | 28.65 | 27.35 | 28.53 | 479,891 | +0.08(+0.28%) |
Dec 11, 2003 | 26.97 | 28.75 | 26.98 | 28.45 | 513,703 | +1.48(+5.49%) |
Dec 10, 2003 | 27.62 | 27.86 | 26.03 | 26.97 | 385,171 | -0.58(-2.11%) |
Dec 09, 2003 | 28.71 | 29.00 | 27.55 | 27.55 | 420,027 | -0.97(-3.40%) |
Dec 08, 2003 | 28.31 | 28.75 | 26.84 | 28.52 | 521,276 | +0.14(+0.49%) |
Dec 05, 2003 | 28.61 | 28.80 | 27.93 | 28.38 | 212,821 | -0.23(-0.80%) |
Dec 04, 2003 | 29.10 | 29.17 | 27.52 | 28.61 | 339,179 | -0.48(-1.65%) |
Dec 03, 2003 | 29.66 | 29.67 | 28.88 | 29.09 | 502,185 | -0.61(-2.05%) |
Dec 02, 2003 | 29.29 | 29.98 | 29.05 | 29.70 | 841,659 | +0.46(+1.57%) |
Dec 01, 2003 | 27.45 | 29.26 | 27.22 | 29.24 | 653,027 | +1.87(+6.83%) |
Nov 28, 2003 | 27.47 | 27.59 | 26.82 | 27.37 | 270,178 | -0.09(-0.33%) |
Nov 26, 2003 | 26.51 | 27.59 | 26.51 | 27.46 | 460,099 | +1.08(+4.09%) |
Nov 25, 2003 | 26.25 | 26.86 | 26.25 | 26.38 | 542,616 | +0.18(+0.69%) |
Nov 24, 2003 | 24.94 | 26.24 | 24.90 | 26.20 | 538,634 | +1.36(+5.48%) |
Nov 21, 2003 | 25.20 | 25.17 | 24.84 | 24.84 | 565,997 | -0.36(-1.43%) |
Nov 20, 2003 | 25.12 | 25.71 | 24.79 | 25.20 | 496,722 | -0.06(-0.24%) |
Nov 19, 2003 | 25.12 | 25.75 | 24.82 | 25.26 | 559,190 | +0.15(+0.60%) |
Nov 18, 2003 | 25.50 | 26.00 | 25.07 | 25.11 | 317,534 | -0.43(-1.68%) |
Nov 17, 2003 | 25.90 | 25.99 | 24.97 | 25.54 | 908,944 | -0.41(-1.58%) |
Nov 14, 2003 | 26.70 | 26.90 | 25.73 | 25.95 | 398,852 | -0.68(-2.55%) |
Nov 13, 2003 | 26.73 | 27.25 | 26.50 | 26.63 | 415,064 | -0.11(-0.41%) |
Nov 12, 2003 | 26.47 | 27.16 | 26.09 | 26.74 | 756,039 | +0.27(+1.02%) |
Nov 11, 2003 | 27.76 | 27.99 | 25.60 | 26.47 | 800,993 | -0.79(-2.90%) |
Nov 10, 2003 | 29.07 | 29.16 | 26.75 | 27.26 | 740,587 | -1.83(-6.29%) |
Nov 07, 2003 | 28.18 | 29.40 | 28.18 | 29.09 | 1,017,420 | +0.97(+3.45%) |
Nov 06, 2003 | 27.46 | 28.22 | 27.35 | 28.12 | 440,271 | +0.76(+2.78%) |
Nov 05, 2003 | 27.25 | 27.70 | 26.80 | 27.36 | 399,670 | +0.23(+0.85%) |
Nov 04, 2003 | 26.90 | 27.73 | 26.48 | 27.13 | 550,237 | +0.42(+1.57%) |
Nov 03, 2003 | 26.54 | 27.40 | 26.49 | 26.71 | 471,567 | +0.06(+0.23%) |
Oct 31, 2003 | 26.40 | 27.22 | 26.30 | 26.65 | 474,909 | +0.00(+0.00%) |
Oct 30, 2003 | 26.49 | 26.95 | 26.50 | 26.65 | 553,668 | +0.16(+0.60%) |
Oct 29, 2003 | 25.75 | 26.55 | 25.40 | 26.49 | 359,126 | +0.46(+1.77%) |
Oct 28, 2003 | 25.63 | 26.43 | 25.59 | 26.03 | 389,013 | +0.42(+1.64%) |
Oct 27, 2003 | 26.25 | 26.70 | 25.16 | 25.61 | 425,500 | -0.79(-2.99%) |
Oct 24, 2003 | 26.15 | 26.62 | 25.24 | 26.40 | 522,100 | +0.07(+0.27%) |
Oct 23, 2003 | 26.22 | 26.91 | 24.41 | 26.33 | 1,067,200 | +0.04(+0.15%) |
Oct 22, 2003 | 25.86 | 27.31 | 25.71 | 26.29 | 2,593,600 | +1.63(+6.61%) |
Oct 21, 2003 | 24.06 | 25.00 | 23.90 | 24.66 | 966,823 | +0.94(+3.96%) |
Oct 20, 2003 | 24.11 | 24.55 | 23.52 | 23.72 | 859,257 | -0.47(-1.94%) |
Oct 17, 2003 | 23.70 | 24.37 | 23.30 | 24.19 | 1,290,316 | +0.77(+3.29%) |
Oct 16, 2003 | 24.01 | 24.01 | 22.80 | 23.42 | 1,266,788 | -0.57(-2.38%) |
Oct 15, 2003 | 25.83 | 25.85 | 23.97 | 23.99 | 1,242,503 | -1.83(-7.09%) |
Oct 14, 2003 | 25.90 | 26.03 | 25.50 | 25.82 | 465,907 | -0.04(-0.15%) |
Oct 13, 2003 | 26.45 | 26.79 | 25.51 | 25.86 | 719,929 | -0.60(-2.27%) |
Oct 10, 2003 | 26.55 | 26.85 | 25.45 | 26.46 | 280,624 | +0.10(+0.38%) |
Oct 09, 2003 | 26.53 | 26.98 | 26.03 | 26.36 | 430,632 | +0.53(+2.05%) |
Oct 08, 2003 | 26.89 | 27.02 | 25.62 | 25.83 | 400,706 | -0.91(-3.40%) |
Oct 07, 2003 | 27.02 | 27.02 | 25.90 | 26.74 | 320,938 | -0.22(-0.81%) |
Oct 06, 2003 | 26.93 | 27.23 | 26.60 | 26.96 | 192,837 | +0.10(+0.37%) |
Oct 03, 2003 | 26.60 | 27.57 | 26.59 | 26.86 | 398,317 | +0.35(+1.32%) |
Oct 02, 2003 | 25.50 | 26.98 | 25.44 | 26.51 | 439,600 | +1.31(+5.20%) |
Oct 01, 2003 | 25.86 | 26.06 | 24.55 | 25.20 | 457,416 | -0.75(-2.89%) |
Sep 30, 2003 | 24.76 | 26.32 | 24.54 | 25.95 | 834,109 | +0.97(+3.88%) |
Sep 29, 2003 | 24.20 | 25.16 | 23.64 | 24.98 | 734,407 | +0.97(+4.04%) |
Sep 26, 2003 | 25.52 | 25.65 | 23.95 | 24.01 | 790,357 | -1.60(-6.25%) |
Sep 25, 2003 | 26.62 | 26.77 | 25.55 | 25.61 | 761,982 | -1.12(-4.19%) |
Sep 24, 2003 | 28.30 | 28.34 | 26.71 | 26.73 | 598,411 | -1.57(-5.55%) |
Sep 23, 2003 | 27.81 | 28.60 | 27.51 | 28.30 | 415,294 | +0.34(+1.22%) |
Sep 22, 2003 | 28.16 | 28.30 | 27.28 | 27.96 | 764,217 | -0.21(-0.75%) |
Sep 19, 2003 | 28.00 | 28.75 | 27.72 | 28.17 | 844,597 | +0.12(+0.43%) |
Sep 18, 2003 | 28.27 | 28.70 | 27.40 | 28.05 | 895,544 | +0.05(+0.18%) |
Sep 17, 2003 | 28.22 | 28.32 | 27.75 | 28.00 | 2,010,816 | -0.22(-0.78%) |
Sep 16, 2003 | 29.17 | 29.90 | 28.09 | 28.22 | 1,251,577 | -0.53(-1.84%) |
Sep 15, 2003 | 29.36 | 31.25 | 27.95 | 28.75 | 2,539,800 | -0.66(-2.24%) |
Sep 12, 2003 | 29.75 | 29.95 | 28.74 | 29.41 | 703,100 | -0.57(-1.90%) |
Sep 11, 2003 | 30.49 | 30.65 | 29.45 | 29.98 | 453,000 | -0.49(-1.61%) |
Sep 10, 2003 | 31.00 | 31.15 | 30.30 | 30.47 | 466,400 | -0.68(-2.18%) |
Sep 09, 2003 | 30.05 | 31.41 | 30.05 | 31.15 | 645,000 | +0.88(+2.91%) |
Sep 08, 2003 | 29.05 | 30.39 | 29.00 | 30.27 | 447,800 | +0.47(+1.58%) |
Sep 05, 2003 | 28.90 | 30.97 | 28.90 | 29.80 | 462,900 | +0.91(+3.15%) |
Sep 04, 2003 | 28.41 | 29.21 | 28.41 | 28.89 | 391,700 | +0.40(+1.40%) |
Sep 03, 2003 | 28.80 | 29.10 | 28.26 | 28.49 | 544,500 | -0.24(-0.84%) |
Sep 02, 2003 | 28.60 | 29.25 | 28.50 | 28.73 | 593,500 | +0.23(+0.81%) |
Aug 29, 2003 | 28.30 | 28.87 | 28.16 | 28.50 | 404,200 | +0.25(+0.88%) |
Aug 28, 2003 | 28.45 | 28.63 | 27.85 | 28.25 | 346,000 | -0.04(-0.14%) |
Aug 27, 2003 | 27.72 | 28.45 | 27.36 | 28.29 | 373,200 | +0.67(+2.43%) |
Aug 26, 2003 | 27.32 | 28.12 | 26.44 | 27.62 | 356,900 | +0.35(+1.28%) |
Aug 25, 2003 | 27.60 | 27.64 | 27.00 | 27.27 | 268,900 | -0.44(-1.59%) |
Aug 22, 2003 | 28.99 | 29.01 | 27.64 | 27.71 | 237,600 | -1.18(-4.08%) |
Aug 21, 2003 | 28.74 | 29.00 | 28.05 | 28.89 | 296,100 | +0.28(+0.98%) |
Aug 20, 2003 | 27.16 | 28.80 | 27.09 | 28.61 | 301,200 | +0.41(+1.45%) |
Aug 19, 2003 | 27.58 | 28.40 | 27.45 | 28.20 | 397,400 | +0.64(+2.32%) |
Aug 18, 2003 | 26.14 | 27.88 | 26.13 | 27.56 | 559,500 | +1.39(+5.31%) |
Aug 15, 2003 | 25.72 | 26.46 | 25.60 | 26.17 | 343,300 | +0.42(+1.63%) |
Aug 14, 2003 | 25.55 | 25.80 | 25.36 | 25.75 | 277,200 | +0.27(+1.06%) |
Aug 13, 2003 | 25.30 | 25.58 | 25.16 | 25.48 | 360,900 | +0.18(+0.71%) |
Aug 12, 2003 | 25.00 | 25.57 | 24.90 | 25.30 | 639,900 | +0.30(+1.20%) |
Aug 11, 2003 | 24.30 | 25.10 | 24.30 | 25.00 | 396,100 | +0.62(+2.54%) |
Aug 08, 2003 | 24.70 | 24.95 | 24.33 | 24.38 | 185,000 | -0.22(-0.89%) |
Aug 07, 2003 | 24.99 | 24.99 | 24.25 | 24.60 | 699,300 | -0.36(-1.44%) |
Aug 06, 2003 | 24.95 | 25.39 | 24.61 | 24.96 | 630,300 | -0.14(-0.56%) |
Aug 05, 2003 | 26.15 | 26.34 | 24.90 | 25.10 | 740,500 | -1.16(-4.42%) |
Aug 04, 2003 | 26.30 | 26.75 | 25.88 | 26.26 | 709,700 | -0.20(-0.76%) |
Aug 01, 2003 | 26.95 | 27.22 | 26.25 | 26.46 | 315,000 | -0.55(-2.04%) |
Jul 31, 2003 | 27.29 | 27.66 | 26.95 | 27.01 | 534,500 | -0.12(-0.44%) |
Jul 30, 2003 | 26.50 | 27.45 | 26.28 | 27.13 | 683,400 | -0.14(-0.51%) |
Jul 29, 2003 | 26.92 | 27.33 | 26.47 | 27.27 | 398,500 | +0.33(+1.22%) |
Jul 28, 2003 | 25.05 | 28.00 | 24.96 | 26.94 | 1,351,700 | +1.94(+7.76%) |
Jul 25, 2003 | 24.58 | 25.40 | 24.48 | 25.00 | 759,400 | +0.42(+1.71%) |
Jul 24, 2003 | 24.30 | 25.00 | 24.04 | 24.58 | 666,400 | +0.33(+1.36%) |
Jul 23, 2003 | 24.00 | 24.74 | 23.46 | 24.25 | 1,758,900 | +1.18(+5.11%) |
Jul 22, 2003 | 23.19 | 23.26 | 22.37 | 23.07 | 634,200 | -0.03(-0.13%) |
Jul 21, 2003 | 23.20 | 23.45 | 22.85 | 23.10 | 509,600 | -0.14(-0.60%) |
Jul 18, 2003 | 23.00 | 23.43 | 22.91 | 23.24 | 716,200 | +0.24(+1.04%) |
Jul 17, 2003 | 22.95 | 23.20 | 22.50 | 23.00 | 881,400 | +0.04(+0.17%) |
Jul 16, 2003 | 22.95 | 23.10 | 22.79 | 22.96 | 394,900 | -0.08(-0.35%) |
Jul 15, 2003 | 22.62 | 23.04 | 22.50 | 23.04 | 469,500 | +0.55(+2.45%) |
Jul 14, 2003 | 22.26 | 23.11 | 22.25 | 22.49 | 745,700 | +0.17(+0.76%) |
Jul 11, 2003 | 21.99 | 22.48 | 21.99 | 22.32 | 357,100 | +0.32(+1.45%) |
Jul 10, 2003 | 22.74 | 22.81 | 22.00 | 22.00 | 676,300 | -0.39(-1.74%) |
Jul 09, 2003 | 21.70 | 22.95 | 21.60 | 22.39 | 569,100 | +0.56(+2.57%) |
Jul 08, 2003 | 20.80 | 21.98 | 20.71 | 21.83 | 691,000 | +1.12(+5.41%) |
Jul 07, 2003 | 20.98 | 21.31 | 20.35 | 20.71 | 491,300 | -0.08(-0.38%) |
Jul 03, 2003 | 20.17 | 21.11 | 20.00 | 20.79 | 319,500 | +0.68(+3.38%) |
Jul 02, 2003 | 19.95 | 20.25 | 19.65 | 20.11 | 421,500 | +0.43(+2.18%) |
Jul 01, 2003 | 19.40 | 20.15 | 19.25 | 19.68 | 703,300 | +0.17(+0.87%) |
Jun 30, 2003 | 19.88 | 19.94 | 19.02 | 19.51 | 1,216,000 | -0.29(-1.46%) |
Jun 27, 2003 | 21.16 | 21.64 | 19.71 | 19.80 | 1,733,600 | -1.36(-6.43%) |
Jun 26, 2003 | 21.64 | 21.80 | 21.13 | 21.16 | 728,700 | -0.44(-2.04%) |
Jun 25, 2003 | 20.85 | 22.28 | 20.50 | 21.60 | 1,582,000 | +0.71(+3.40%) |
Jun 24, 2003 | 20.30 | 20.99 | 17.47 | 20.89 | 2,035,400 | +0.74(+3.67%) |
Jun 23, 2003 | 20.60 | 21.51 | 19.75 | 20.15 | 645,300 | -0.85(-4.05%) |
Jun 20, 2003 | 20.25 | 21.00 | 20.19 | 21.00 | 677,000 | +0.78(+3.86%) |
Jun 19, 2003 | 21.95 | 22.25 | 19.78 | 20.22 | 1,364,500 | -1.99(-8.96%) |
Jun 18, 2003 | 22.31 | 22.50 | 21.64 | 22.21 | 600,700 | -0.04(-0.18%) |
Jun 17, 2003 | 23.02 | 23.24 | 22.12 | 22.25 | 574,400 | -0.53(-2.33%) |
Jun 16, 2003 | 22.52 | 23.22 | 22.30 | 22.78 | 565,100 | +0.05(+0.22%) |
Jun 13, 2003 | 23.10 | 23.36 | 22.57 | 22.73 | 232,300 | -0.46(-1.98%) |
Jun 12, 2003 | 23.48 | 23.94 | 22.75 | 23.19 | 231,500 | -0.35(-1.48%) |
Jun 11, 2003 | 22.52 | 23.93 | 22.11 | 23.54 | 387,200 | +1.02(+4.52%) |
Jun 10, 2003 | 23.37 | 23.47 | 22.21 | 22.52 | 689,200 | -0.63(-2.72%) |
Jun 09, 2003 | 24.35 | 24.38 | 23.03 | 23.15 | 445,596 | -1.20(-4.93%) |
Jun 06, 2003 | 24.80 | 25.91 | 24.06 | 24.35 | 720,200 | -0.33(-1.34%) |
Jun 05, 2003 | 23.95 | 24.76 | 23.81 | 24.68 | 600,300 | +0.66(+2.75%) |
Jun 04, 2003 | 23.91 | 24.18 | 23.69 | 24.02 | 559,500 | +0.22(+0.92%) |
Jun 03, 2003 | 23.35 | 24.36 | 23.18 | 23.80 | 907,800 | +0.49(+2.10%) |
Jun 02, 2003 | 23.15 | 24.47 | 23.03 | 23.31 | 473,500 | +0.01(+0.04%) |
May 30, 2003 | 23.00 | 23.49 | 22.95 | 23.30 | 314,400 | +0.30(+1.30%) |
May 29, 2003 | 22.87 | 23.20 | 22.80 | 23.00 | 563,700 | +0.16(+0.70%) |
May 28, 2003 | 23.24 | 23.83 | 22.00 | 22.84 | 790,600 | -0.30(-1.30%) |
May 27, 2003 | 22.38 | 23.39 | 22.18 | 23.14 | 1,728,000 | +1.28(+5.86%) |
May 23, 2003 | 20.80 | 22.00 | 20.64 | 21.86 | 810,300 | +1.09(+5.25%) |
May 22, 2003 | 19.86 | 20.80 | 19.60 | 20.77 | 1,191,900 | +0.87(+4.37%) |
May 21, 2003 | 20.63 | 20.70 | 19.75 | 19.90 | 734,200 | -0.82(-3.96%) |
May 20, 2003 | 21.47 | 21.76 | 20.11 | 20.72 | 1,283,800 | -0.78(-3.63%) |
May 19, 2003 | 21.53 | 22.44 | 21.48 | 21.50 | 873,800 | +0.00(+0.00%) |
May 16, 2003 | 21.61 | 21.86 | 21.47 | 21.50 | 418,900 | -0.45(-2.05%) |
May 15, 2003 | 21.05 | 21.97 | 20.99 | 21.95 | 406,900 | +0.85(+4.03%) |
May 14, 2003 | 21.24 | 21.76 | 20.36 | 21.10 | 530,900 | -0.29(-1.36%) |
May 13, 2003 | 21.25 | 21.47 | 20.85 | 21.39 | 344,800 | +0.06(+0.28%) |
May 12, 2003 | 20.95 | 21.42 | 20.13 | 21.33 | 850,400 | +0.33(+1.57%) |
May 09, 2003 | 20.21 | 21.14 | 20.13 | 21.00 | 490,300 | +0.90(+4.48%) |
May 08, 2003 | 20.40 | 20.40 | 20.00 | 20.10 | 328,600 | -0.51(-2.47%) |
May 07, 2003 | 20.55 | 20.75 | 20.01 | 20.61 | 367,600 | -0.04(-0.19%) |
May 06, 2003 | 21.00 | 21.19 | 20.00 | 20.65 | 512,600 | -0.36(-1.71%) |
May 05, 2003 | 21.24 | 21.40 | 20.79 | 21.01 | 595,000 | -0.23(-1.08%) |
May 02, 2003 | 20.74 | 21.63 | 20.48 | 21.24 | 485,100 | +0.44(+2.12%) |