Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.71 | 32.85 | 32.39 | 32.77 | 23,362 | -0.04(-0.11%) |
Apr 29, 2004 | 32.97 | 33.01 | 32.58 | 32.81 | 16,459 | -0.07(-0.20%) |
Apr 28, 2004 | 32.72 | 33.34 | 32.50 | 32.87 | 31,114 | -0.49(-1.47%) |
Apr 27, 2004 | 31.92 | 33.36 | 31.92 | 33.36 | 40,778 | -0.23(-0.67%) |
Apr 26, 2004 | 34.35 | 34.75 | 33.59 | 33.59 | 7,858 | -0.67(-1.95%) |
Apr 23, 2004 | 34.84 | 34.84 | 34.04 | 34.26 | 19,539 | -0.40(-1.14%) |
Apr 22, 2004 | 33.95 | 34.65 | 33.95 | 34.65 | 11,893 | +0.47(+1.38%) |
Apr 21, 2004 | 33.99 | 34.18 | 33.04 | 34.18 | 12,106 | +0.42(+1.26%) |
Apr 20, 2004 | 34.28 | 34.28 | 33.75 | 33.76 | 7,752 | -0.52(-1.51%) |
Apr 19, 2004 | 34.14 | 34.28 | 33.90 | 34.28 | 4,991 | +0.21(+0.61%) |
Apr 16, 2004 | 34.25 | 34.28 | 33.99 | 34.07 | 7,114 | -0.11(-0.33%) |
Apr 15, 2004 | 34.54 | 34.63 | 34.18 | 34.18 | 8,601 | -0.17(-0.49%) |
Apr 14, 2004 | 33.90 | 34.55 | 33.86 | 34.35 | 9,875 | +0.38(+1.11%) |
Apr 13, 2004 | 34.66 | 34.66 | 33.98 | 33.98 | 10,937 | -0.88(-2.51%) |
Apr 12, 2004 | 34.56 | 35.37 | 34.56 | 34.85 | 14,336 | +0.29(+0.84%) |
Apr 08, 2004 | 35.70 | 35.70 | 34.41 | 34.56 | 14,760 | -0.95(-2.68%) |
Apr 07, 2004 | 35.78 | 35.79 | 35.49 | 35.51 | 7,964 | -0.29(-0.82%) |
Apr 06, 2004 | 36.16 | 36.40 | 35.80 | 35.80 | 18,371 | -0.25(-0.71%) |
Apr 05, 2004 | 35.98 | 36.08 | 35.79 | 36.06 | 14,017 | -0.11(-0.31%) |
Apr 02, 2004 | 35.87 | 36.17 | 35.74 | 36.17 | 20,495 | +0.54(+1.51%) |
Apr 01, 2004 | 35.04 | 35.78 | 34.84 | 35.63 | 11,468 | +0.83(+2.38%) |
Mar 31, 2004 | 35.08 | 35.21 | 34.65 | 34.80 | 8,176 | -0.19(-0.54%) |
Mar 30, 2004 | 34.84 | 34.99 | 34.65 | 34.99 | 7,539 | +0.38(+1.09%) |
Mar 29, 2004 | 34.14 | 34.94 | 34.09 | 34.62 | 15,397 | +0.84(+2.48%) |
Mar 26, 2004 | 33.85 | 34.08 | 33.71 | 33.78 | 6,477 | +0.08(+0.22%) |
Mar 25, 2004 | 33.15 | 33.81 | 33.12 | 33.70 | 15,716 | +0.66(+1.99%) |
Mar 24, 2004 | 34.60 | 34.83 | 32.91 | 33.04 | 53,202 | -1.55(-4.49%) |
Mar 23, 2004 | 34.84 | 34.98 | 34.47 | 34.60 | 9,769 | -0.48(-1.37%) |
Mar 22, 2004 | 35.84 | 35.84 | 35.03 | 35.08 | 11,468 | -0.76(-2.13%) |
Mar 19, 2004 | 36.02 | 36.20 | 35.83 | 35.84 | 11,468 | +0.06(+0.16%) |
Mar 18, 2004 | 36.16 | 36.16 | 35.78 | 35.78 | 7,114 | -0.24(-0.68%) |
Mar 17, 2004 | 35.46 | 36.16 | 35.46 | 36.03 | 11,044 | +0.80(+2.27%) |
Mar 16, 2004 | 35.79 | 35.83 | 35.08 | 35.23 | 12,318 | -0.57(-1.58%) |
Mar 15, 2004 | 36.58 | 36.82 | 35.79 | 35.79 | 11,150 | -0.70(-1.91%) |
Mar 12, 2004 | 35.65 | 36.49 | 35.18 | 36.49 | 10,300 | +0.99(+2.79%) |
Mar 11, 2004 | 35.78 | 35.88 | 35.31 | 35.50 | 11,468 | -0.19(-0.53%) |
Mar 10, 2004 | 36.49 | 36.68 | 35.41 | 35.69 | 11,787 | -0.71(-1.94%) |
Mar 09, 2004 | 36.63 | 36.81 | 36.39 | 36.40 | 11,999 | -0.23(-0.62%) |
Mar 08, 2004 | 37.01 | 37.10 | 36.62 | 36.62 | 8,283 | -0.26(-0.71%) |
Mar 05, 2004 | 36.58 | 36.93 | 36.58 | 36.89 | 7,433 | -0.08(-0.20%) |
Mar 04, 2004 | 37.21 | 37.21 | 36.80 | 36.96 | 6,053 | -0.24(-0.66%) |
Mar 03, 2004 | 37.10 | 37.33 | 36.80 | 37.21 | 10,513 | +0.49(+1.33%) |
Mar 02, 2004 | 37.34 | 37.43 | 36.63 | 36.72 | 11,893 | -0.72(-1.91%) |
Mar 01, 2004 | 36.82 | 37.43 | 36.82 | 37.43 | 7,752 | +0.65(+1.77%) |
Feb 27, 2004 | 36.35 | 36.93 | 36.25 | 36.78 | 12,106 | +0.53(+1.45%) |
Feb 26, 2004 | 36.16 | 36.63 | 36.16 | 36.25 | 9,132 | +0.14(+0.39%) |
Feb 25, 2004 | 35.93 | 36.21 | 35.91 | 36.11 | 4,141 | +0.05(+0.13%) |
Feb 24, 2004 | 35.88 | 36.21 | 35.88 | 36.07 | 9,238 | +0.05(+0.13%) |
Feb 23, 2004 | 36.02 | 36.20 | 35.90 | 36.02 | 8,707 | -0.09(-0.26%) |
Feb 20, 2004 | 36.82 | 36.82 | 36.11 | 36.11 | 9,132 | -0.60(-1.64%) |
Feb 19, 2004 | 36.54 | 37.20 | 36.54 | 36.72 | 14,973 | +0.22(+0.59%) |
Feb 18, 2004 | 35.55 | 36.54 | 35.33 | 36.50 | 11,999 | +0.72(+2.00%) |
Feb 17, 2004 | 35.66 | 35.78 | 35.60 | 35.78 | 17,521 | +0.12(+0.34%) |
Feb 13, 2004 | 36.00 | 36.04 | 35.65 | 35.66 | 18,159 | -0.23(-0.63%) |
Feb 12, 2004 | 35.95 | 35.96 | 35.65 | 35.89 | 17,309 | +0.00(+0.00%) |
Feb 11, 2004 | 35.97 | 36.10 | 35.83 | 35.89 | 20,389 | -0.08(-0.24%) |
Feb 10, 2004 | 36.54 | 36.54 | 35.88 | 35.97 | 30,583 | -0.50(-1.37%) |
Feb 09, 2004 | 36.54 | 36.54 | 36.35 | 36.47 | 13,805 | -0.02(-0.05%) |
Feb 06, 2004 | 36.68 | 36.68 | 36.19 | 36.49 | 13,698 | -0.05(-0.13%) |
Feb 05, 2004 | 36.64 | 36.64 | 35.88 | 36.54 | 18,689 | +0.08(+0.23%) |
Feb 04, 2004 | 37.75 | 37.75 | 36.45 | 36.45 | 20,282 | -1.30(-3.44%) |
Feb 03, 2004 | 37.17 | 37.76 | 37.16 | 37.75 | 15,928 | +0.58(+1.57%) |
Feb 02, 2004 | 37.95 | 38.04 | 37.01 | 37.17 | 21,875 | -0.59(-1.57%) |
Jan 30, 2004 | 38.14 | 38.35 | 37.67 | 37.76 | 17,946 | -0.61(-1.60%) |
Jan 29, 2004 | 38.90 | 38.90 | 38.28 | 38.37 | 11,468 | -0.53(-1.36%) |
Jan 28, 2004 | 39.55 | 39.55 | 38.89 | 38.90 | 9,982 | -0.65(-1.64%) |
Jan 27, 2004 | 39.32 | 39.55 | 39.32 | 39.55 | 9,982 | +0.00(+0.00%) |
Jan 26, 2004 | 39.62 | 39.62 | 39.43 | 39.55 | 8,601 | -0.07(-0.17%) |
Jan 23, 2004 | 40.17 | 40.53 | 39.55 | 39.62 | 11,575 | -0.76(-1.89%) |
Jan 22, 2004 | 40.49 | 40.69 | 40.12 | 40.38 | 12,955 | +0.12(+0.30%) |
Jan 21, 2004 | 39.50 | 40.57 | 39.32 | 40.26 | 20,601 | +0.94(+2.40%) |
Jan 20, 2004 | 38.02 | 39.32 | 37.87 | 39.32 | 25,698 | +1.30(+3.42%) |
Jan 16, 2004 | 37.38 | 38.11 | 37.38 | 38.02 | 7,433 | +0.63(+1.69%) |
Jan 15, 2004 | 37.53 | 37.68 | 37.06 | 37.38 | 11,575 | +0.05(+0.13%) |
Jan 14, 2004 | 36.35 | 37.34 | 36.25 | 37.34 | 13,274 | +0.99(+2.72%) |
Jan 13, 2004 | 36.73 | 36.94 | 36.22 | 36.35 | 13,274 | -0.14(-0.39%) |
Jan 12, 2004 | 35.88 | 36.63 | 35.88 | 36.49 | 13,380 | +0.71(+1.97%) |
Jan 09, 2004 | 36.77 | 36.77 | 35.76 | 35.78 | 11,893 | -0.75(-2.06%) |
Jan 08, 2004 | 36.46 | 36.68 | 36.02 | 36.54 | 8,495 | +0.20(+0.54%) |
Jan 07, 2004 | 37.43 | 37.57 | 35.64 | 36.34 | 29,734 | -1.23(-3.28%) |
Jan 06, 2004 | 37.76 | 37.96 | 37.20 | 37.57 | 20,495 | -0.34(-0.89%) |
Jan 05, 2004 | 38.23 | 38.23 | 37.76 | 37.91 | 19,008 | -0.37(-0.96%) |
Jan 02, 2004 | 38.47 | 38.89 | 38.05 | 38.28 | 17,521 | -0.34(-0.88%) |
Dec 31, 2003 | 38.99 | 38.99 | 38.00 | 38.62 | 20,707 | -0.38(-0.97%) |
Dec 30, 2003 | 38.95 | 39.13 | 38.90 | 38.99 | 3,291 | +0.05(+0.12%) |
Dec 29, 2003 | 38.90 | 38.99 | 38.80 | 38.95 | 13,805 | +0.05(+0.12%) |
Dec 26, 2003 | 38.59 | 38.90 | 38.59 | 38.90 | 5,628 | +0.20(+0.51%) |
Dec 24, 2003 | 39.13 | 39.13 | 38.61 | 38.70 | 4,566 | -0.17(-0.44%) |
Dec 23, 2003 | 38.87 | 38.99 | 38.80 | 38.87 | 7,327 | +0.03(+0.07%) |
Dec 22, 2003 | 38.36 | 38.93 | 38.33 | 38.84 | 10,300 | +0.61(+1.60%) |
Dec 19, 2003 | 38.45 | 38.45 | 37.95 | 38.23 | 12,636 | -0.14(-0.37%) |
Dec 18, 2003 | 38.23 | 38.47 | 38.23 | 38.37 | 10,619 | +0.24(+0.62%) |
Dec 17, 2003 | 38.23 | 38.25 | 38.05 | 38.14 | 4,672 | -0.12(-0.32%) |
Dec 16, 2003 | 38.19 | 38.36 | 37.90 | 38.26 | 21,344 | +0.00(+0.00%) |
Dec 15, 2003 | 38.99 | 38.99 | 38.43 | 38.26 | 18,371 | -0.58(-1.50%) |
Dec 12, 2003 | 38.99 | 39.08 | 38.81 | 38.84 | 11,999 | +0.14(+0.37%) |
Dec 11, 2003 | 39.00 | 39.41 | 38.65 | 38.70 | 33,238 | -0.30(-0.77%) |
Dec 10, 2003 | 39.16 | 39.16 | 38.96 | 39.00 | 19,327 | -0.26(-0.67%) |
Dec 09, 2003 | 39.24 | 39.50 | 38.99 | 39.27 | 46,831 | +0.00(+0.00%) |
Dec 08, 2003 | 38.55 | 39.27 | 38.38 | 39.27 | 13,274 | +0.75(+1.96%) |
Dec 05, 2003 | 38.85 | 38.85 | 38.37 | 38.51 | 7,964 | -0.46(-1.18%) |
Dec 04, 2003 | 38.70 | 38.98 | 38.42 | 38.98 | 16,778 | +0.23(+0.58%) |
Dec 03, 2003 | 38.99 | 38.99 | 38.73 | 38.75 | 15,928 | +0.38(+0.98%) |
Dec 02, 2003 | 38.29 | 38.37 | 38.14 | 38.37 | 12,743 | +0.19(+0.49%) |
Dec 01, 2003 | 37.62 | 39.32 | 37.62 | 38.19 | 48,636 | +0.99(+2.66%) |
Nov 28, 2003 | 37.31 | 37.31 | 37.07 | 37.20 | 2,654 | -0.11(-0.30%) |
Nov 26, 2003 | 37.33 | 37.33 | 36.82 | 37.31 | 9,982 | +0.21(+0.56%) |
Nov 25, 2003 | 36.87 | 37.17 | 36.87 | 37.10 | 10,619 | +0.19(+0.51%) |
Nov 24, 2003 | 35.60 | 36.91 | 35.60 | 36.91 | 18,583 | +1.51(+4.26%) |
Nov 21, 2003 | 34.99 | 35.49 | 34.92 | 35.41 | 9,769 | +0.39(+1.10%) |
Nov 20, 2003 | 35.48 | 35.77 | 35.14 | 35.02 | 10,831 | -0.56(-1.56%) |
Nov 19, 2003 | 34.64 | 35.58 | 34.64 | 35.58 | 13,698 | +0.88(+2.52%) |
Nov 18, 2003 | 35.45 | 35.45 | 34.63 | 34.70 | 17,734 | -0.73(-2.07%) |
Nov 17, 2003 | 35.68 | 35.68 | 35.44 | 35.44 | 15,397 | -0.44(-1.23%) |
Nov 14, 2003 | 36.34 | 36.34 | 35.82 | 35.88 | 13,911 | -0.37(-1.01%) |
Nov 13, 2003 | 36.48 | 36.48 | 36.02 | 36.25 | 15,822 | -0.24(-0.65%) |
Nov 12, 2003 | 36.68 | 36.87 | 36.31 | 36.48 | 22,937 | -0.23(-0.62%) |
Nov 11, 2003 | 37.03 | 37.10 | 36.71 | 36.71 | 11,787 | -0.31(-0.84%) |
Nov 10, 2003 | 37.29 | 37.29 | 37.01 | 37.02 | 26,442 | -0.24(-0.63%) |
Nov 07, 2003 | 37.06 | 37.38 | 37.06 | 37.25 | 9,132 | -0.10(-0.28%) |
Nov 06, 2003 | 37.24 | 37.36 | 37.16 | 37.36 | 7,008 | +0.21(+0.56%) |
Nov 05, 2003 | 36.49 | 36.54 | 36.20 | 37.15 | 11,681 | +0.89(+2.44%) |
Nov 04, 2003 | 36.49 | 36.56 | 36.26 | 36.26 | 9,875 | -0.56(-1.53%) |
Nov 03, 2003 | 36.88 | 36.90 | 36.83 | 36.83 | 10,300 | -0.19(-0.51%) |
Oct 31, 2003 | 36.97 | 37.16 | 36.97 | 37.02 | 10,831 | -0.56(-1.48%) |
Oct 30, 2003 | 37.15 | 37.57 | 37.15 | 37.57 | 15,291 | +0.85(+2.31%) |
Oct 29, 2003 | 36.17 | 36.73 | 36.17 | 36.73 | 10,831 | +0.62(+1.72%) |
Oct 28, 2003 | 35.60 | 36.25 | 35.60 | 36.10 | 14,123 | +0.72(+2.02%) |
Oct 27, 2003 | 35.12 | 35.39 | 34.99 | 35.39 | 8,070 | +0.36(+1.02%) |
Oct 24, 2003 | 34.84 | 35.10 | 34.70 | 35.03 | 18,265 | -0.53(-1.48%) |
Oct 23, 2003 | 35.78 | 36.11 | 35.34 | 35.56 | 16,990 | -0.44(-1.23%) |
Oct 22, 2003 | 36.33 | 36.44 | 35.97 | 36.00 | 14,548 | -0.44(-1.21%) |
Oct 21, 2003 | 36.44 | 36.62 | 36.31 | 36.44 | 9,451 | +0.02(+0.05%) |
Oct 20, 2003 | 36.47 | 36.71 | 36.31 | 36.42 | 12,424 | +0.00(+0.00%) |
Oct 17, 2003 | 36.67 | 36.67 | 36.42 | 36.42 | 8,176 | -0.19(-0.51%) |
Oct 16, 2003 | 36.91 | 36.98 | 36.61 | 36.61 | 10,513 | -0.05(-0.13%) |
Oct 15, 2003 | 36.82 | 37.62 | 36.64 | 36.66 | 23,043 | -0.16(-0.43%) |
Oct 14, 2003 | 35.50 | 36.82 | 35.50 | 36.82 | 32,176 | +1.65(+4.69%) |
Oct 13, 2003 | 34.80 | 35.25 | 34.84 | 35.17 | 11,362 | +0.57(+1.66%) |
Oct 10, 2003 | 35.02 | 35.10 | 34.51 | 34.60 | 14,017 | -0.62(-1.76%) |
Oct 09, 2003 | 35.18 | 35.55 | 35.06 | 35.22 | 17,521 | +0.04(+0.11%) |
Oct 08, 2003 | 35.31 | 35.41 | 35.13 | 35.18 | 12,636 | -0.23(-0.64%) |
Oct 07, 2003 | 35.55 | 35.55 | 35.46 | 35.41 | 15,397 | +0.00(+0.00%) |
Oct 06, 2003 | 35.55 | 35.55 | 35.27 | 35.41 | 31,008 | -0.05(-0.13%) |
Oct 03, 2003 | 34.19 | 35.51 | 34.19 | 35.45 | 46,406 | +1.60(+4.73%) |
Oct 02, 2003 | 32.88 | 33.85 | 32.88 | 33.85 | 27,185 | +0.99(+3.01%) |
Oct 01, 2003 | 31.36 | 32.86 | 31.41 | 32.86 | 22,194 | +1.51(+4.80%) |
Sep 30, 2003 | 31.64 | 31.64 | 31.14 | 31.36 | 18,796 | -0.22(-0.69%) |
Sep 29, 2003 | 31.88 | 31.88 | 31.55 | 31.57 | 10,513 | -0.21(-0.65%) |
Sep 26, 2003 | 31.98 | 32.00 | 31.92 | 31.78 | 18,159 | -0.28(-0.88%) |
Sep 25, 2003 | 33.01 | 33.01 | 32.06 | 32.06 | 10,194 | -0.86(-2.60%) |
Sep 24, 2003 | 34.04 | 34.04 | 32.91 | 32.92 | 13,592 | -1.26(-3.69%) |
Sep 23, 2003 | 33.52 | 34.18 | 33.29 | 34.18 | 8,389 | +0.66(+1.97%) |
Sep 22, 2003 | 34.84 | 34.84 | 33.34 | 33.52 | 24,742 | -1.88(-5.32%) |
Sep 19, 2003 | 35.53 | 35.55 | 35.41 | 35.41 | 15,079 | -0.12(-0.34%) |
Sep 18, 2003 | 35.41 | 35.78 | 35.41 | 35.53 | 22,725 | -0.22(-0.61%) |
Sep 17, 2003 | 35.49 | 36.04 | 35.49 | 35.75 | 18,371 | +0.19(+0.53%) |
Sep 16, 2003 | 34.76 | 35.77 | 34.76 | 35.56 | 29,840 | +0.81(+2.33%) |
Sep 15, 2003 | 34.18 | 34.94 | 34.18 | 34.75 | 22,725 | +0.65(+1.91%) |
Sep 12, 2003 | 33.76 | 34.61 | 33.50 | 34.10 | 18,159 | +0.43(+1.29%) |
Sep 11, 2003 | 33.01 | 33.90 | 32.86 | 33.67 | 16,778 | +0.86(+2.61%) |
Sep 10, 2003 | 32.17 | 33.29 | 32.11 | 32.81 | 19,433 | +0.73(+2.26%) |
Sep 09, 2003 | 32.20 | 32.35 | 32.07 | 32.08 | 9,875 | -0.12(-0.38%) |
Sep 08, 2003 | 31.69 | 32.25 | 31.69 | 32.21 | 21,132 | +0.67(+2.12%) |
Sep 05, 2003 | 30.84 | 31.64 | 30.84 | 31.54 | 9,875 | +0.70(+2.26%) |
Sep 04, 2003 | 30.70 | 30.89 | 30.65 | 30.84 | 3,504 | +0.14(+0.46%) |
Sep 03, 2003 | 30.46 | 30.75 | 30.11 | 30.70 | 41,946 | +0.25(+0.83%) |
Sep 02, 2003 | 29.99 | 30.44 | 29.66 | 30.44 | 23,150 | +0.50(+1.67%) |
Aug 29, 2003 | 29.95 | 30.02 | 29.86 | 29.95 | 2,336 | -0.02(-0.06%) |
Aug 28, 2003 | 29.80 | 29.96 | 29.19 | 29.96 | 13,911 | +0.21(+0.70%) |
Aug 27, 2003 | 28.96 | 29.76 | 28.91 | 29.76 | 14,867 | +0.28(+0.96%) |
Aug 26, 2003 | 29.38 | 29.47 | 29.19 | 29.47 | 9,344 | +0.00(+0.00%) |
Aug 25, 2003 | 28.78 | 29.47 | 28.67 | 29.47 | 5,628 | +0.60(+2.09%) |
Aug 22, 2003 | 29.57 | 29.59 | 28.87 | 28.87 | 7,433 | -0.74(-2.51%) |
Aug 21, 2003 | 30.09 | 30.09 | 29.62 | 29.62 | 4,460 | -0.47(-1.56%) |
Aug 20, 2003 | 30.13 | 30.13 | 30.02 | 30.09 | 3,291 | -0.05(-0.16%) |
Aug 19, 2003 | 30.09 | 30.13 | 29.95 | 30.13 | 6,583 | +0.05(+0.16%) |
Aug 18, 2003 | 29.90 | 30.09 | 29.71 | 30.09 | 8,814 | +0.31(+1.04%) |
Aug 15, 2003 | 29.66 | 29.85 | 29.66 | 29.78 | 2,442 | +0.21(+0.70%) |
Aug 14, 2003 | 28.72 | 29.64 | 28.72 | 29.57 | 17,946 | +1.05(+3.66%) |
Aug 13, 2003 | 28.67 | 28.67 | 28.34 | 28.52 | 6,477 | -0.01(-0.03%) |
Aug 12, 2003 | 28.49 | 28.53 | 28.17 | 28.53 | 10,937 | -0.04(-0.13%) |
Aug 11, 2003 | 28.11 | 28.57 | 28.11 | 28.57 | 4,884 | +0.58(+2.09%) |
Aug 08, 2003 | 27.83 | 28.06 | 27.73 | 27.99 | 5,415 | +0.02(+0.07%) |
Aug 07, 2003 | 28.20 | 28.20 | 27.54 | 27.97 | 7,752 | -0.16(-0.57%) |
Aug 06, 2003 | 29.14 | 29.14 | 28.13 | 28.13 | 15,185 | -0.97(-3.33%) |
Aug 05, 2003 | 29.59 | 29.62 | 29.10 | 29.10 | 13,486 | -0.47(-1.59%) |
Aug 04, 2003 | 29.71 | 29.71 | 29.29 | 29.57 | 8,070 | -0.29(-0.98%) |
Aug 01, 2003 | 30.56 | 30.60 | 29.86 | 29.86 | 6,265 | -0.60(-1.98%) |
Jul 31, 2003 | 30.60 | 30.60 | 30.33 | 30.46 | 5,203 | -0.05(-0.15%) |
Jul 30, 2003 | 30.59 | 30.79 | 30.36 | 30.51 | 5,946 | -0.05(-0.15%) |
Jul 29, 2003 | 31.08 | 31.36 | 30.09 | 30.56 | 16,459 | -0.14(-0.46%) |
Jul 28, 2003 | 31.05 | 31.08 | 30.65 | 30.70 | 10,513 | -0.21(-0.67%) |
Jul 25, 2003 | 30.09 | 30.96 | 30.09 | 30.91 | 22,831 | +0.73(+2.40%) |
Jul 24, 2003 | 29.66 | 30.28 | 29.66 | 30.18 | 17,097 | +0.71(+2.40%) |
Jul 23, 2003 | 30.25 | 30.60 | 29.43 | 29.47 | 19,751 | -0.65(-2.16%) |
Jul 22, 2003 | 29.05 | 30.42 | 29.00 | 30.12 | 53,733 | +2.20(+7.89%) |
Jul 21, 2003 | 28.49 | 28.49 | 27.87 | 27.92 | 10,725 | -0.66(-2.31%) |
Jul 18, 2003 | 28.26 | 28.62 | 28.16 | 28.58 | 8,495 | +0.24(+0.86%) |
Jul 17, 2003 | 28.58 | 28.58 | 28.16 | 28.34 | 11,362 | -0.10(-0.36%) |
Jul 16, 2003 | 28.63 | 28.63 | 28.28 | 28.44 | 5,840 | -0.19(-0.66%) |
Jul 15, 2003 | 28.82 | 28.82 | 28.25 | 28.63 | 12,955 | -0.26(-0.91%) |
Jul 14, 2003 | 28.86 | 28.98 | 28.64 | 28.89 | 7,221 | +0.17(+0.59%) |
Jul 11, 2003 | 28.44 | 28.77 | 28.40 | 28.72 | 5,628 | +0.36(+1.26%) |
Jul 10, 2003 | 28.72 | 28.72 | 28.16 | 28.36 | 12,530 | -0.26(-0.92%) |
Jul 09, 2003 | 28.34 | 28.67 | 28.22 | 28.63 | 12,318 | +0.15(+0.53%) |
Jul 08, 2003 | 28.53 | 28.53 | 28.25 | 28.48 | 8,176 | +0.09(+0.33%) |
Jul 07, 2003 | 28.82 | 28.82 | 28.30 | 28.38 | 13,274 | +0.04(+0.13%) |
Jul 03, 2003 | 28.25 | 28.39 | 28.25 | 28.34 | 4,566 | +0.09(+0.33%) |
Jul 02, 2003 | 27.79 | 28.23 | 27.78 | 28.25 | 9,663 | +0.40(+1.42%) |
Jul 01, 2003 | 28.20 | 28.20 | 27.03 | 27.85 | 52,353 | -0.49(-1.73%) |
Jun 30, 2003 | 28.82 | 28.95 | 28.20 | 28.34 | 14,229 | -0.24(-0.82%) |
Jun 27, 2003 | 28.55 | 28.67 | 28.42 | 28.58 | 5,097 | +0.02(+0.07%) |
Jun 26, 2003 | 28.34 | 28.60 | 28.17 | 28.56 | 7,433 | +0.31(+1.10%) |
Jun 25, 2003 | 28.58 | 28.58 | 28.25 | 28.25 | 5,628 | -0.24(-0.83%) |
Jun 24, 2003 | 28.66 | 28.72 | 28.11 | 28.49 | 38,760 | -0.24(-0.82%) |
Jun 23, 2003 | 29.10 | 29.10 | 28.72 | 28.72 | 5,097 | -0.47(-1.61%) |
Jun 20, 2003 | 29.00 | 29.32 | 28.97 | 29.19 | 3,929 | +0.19(+0.65%) |
Jun 19, 2003 | 28.82 | 29.05 | 28.73 | 29.00 | 4,353 | +0.09(+0.33%) |
Jun 18, 2003 | 29.43 | 29.43 | 28.74 | 28.91 | 6,796 | -0.42(-1.44%) |
Jun 17, 2003 | 29.76 | 29.80 | 28.73 | 29.33 | 12,424 | -0.33(-1.11%) |
Jun 16, 2003 | 30.02 | 30.02 | 28.72 | 29.66 | 27,079 | -0.13(-0.44%) |
Jun 13, 2003 | 29.40 | 29.87 | 29.31 | 29.79 | 7,645 | +0.33(+1.12%) |
Jun 12, 2003 | 29.19 | 29.47 | 29.05 | 29.47 | 8,814 | +0.28(+0.97%) |
Jun 11, 2003 | 29.14 | 29.18 | 28.96 | 29.18 | 6,159 | +0.08(+0.29%) |
Jun 10, 2003 | 29.10 | 29.28 | 29.00 | 29.10 | 5,097 | +0.09(+0.32%) |
Jun 09, 2003 | 29.71 | 29.71 | 28.72 | 29.00 | 8,814 | -0.73(-2.44%) |
Jun 06, 2003 | 29.85 | 30.13 | 29.73 | 29.73 | 6,690 | -0.17(-0.57%) |
Jun 05, 2003 | 29.80 | 30.07 | 29.66 | 29.90 | 12,636 | +0.14(+0.47%) |
Jun 04, 2003 | 28.96 | 29.80 | 28.91 | 29.76 | 12,636 | +0.93(+3.23%) |
Jun 03, 2003 | 29.47 | 29.51 | 28.72 | 28.82 | 19,539 | -0.74(-2.52%) |
Jun 02, 2003 | 29.47 | 29.90 | 29.42 | 29.57 | 14,973 | +0.33(+1.13%) |
May 30, 2003 | 28.39 | 29.24 | 28.39 | 29.24 | 14,973 | +0.89(+3.16%) |
May 29, 2003 | 28.77 | 28.77 | 28.06 | 28.34 | 22,619 | -0.33(-1.15%) |
May 28, 2003 | 28.25 | 28.75 | 28.21 | 28.67 | 7,114 | +0.32(+1.13%) |
May 27, 2003 | 27.78 | 28.37 | 27.73 | 28.35 | 7,858 | +0.36(+1.28%) |
May 23, 2003 | 27.54 | 28.11 | 27.54 | 28.00 | 7,008 | +0.40(+1.47%) |
May 22, 2003 | 27.59 | 27.74 | 27.50 | 27.59 | 7,858 | +0.08(+0.27%) |
May 21, 2003 | 27.38 | 27.58 | 27.38 | 27.52 | 2,230 | +0.13(+0.48%) |
May 20, 2003 | 27.36 | 27.47 | 27.31 | 27.38 | 3,185 | +0.08(+0.28%) |
May 19, 2003 | 27.40 | 27.40 | 27.12 | 27.31 | 7,645 | -0.02(-0.07%) |
May 16, 2003 | 27.07 | 27.50 | 27.03 | 27.33 | 7,114 | +0.21(+0.76%) |
May 15, 2003 | 27.12 | 27.31 | 27.10 | 27.12 | 4,884 | -0.01(-0.03%) |
May 14, 2003 | 27.03 | 27.17 | 26.84 | 27.13 | 8,070 | -0.13(-0.48%) |
May 13, 2003 | 27.69 | 27.69 | 27.17 | 27.26 | 7,645 | -0.71(-2.53%) |
May 12, 2003 | 27.40 | 28.07 | 27.36 | 27.97 | 11,787 | +0.52(+1.89%) |
May 09, 2003 | 27.59 | 27.62 | 27.16 | 27.45 | 15,079 | -0.36(-1.29%) |
May 08, 2003 | 26.37 | 27.87 | 26.37 | 27.81 | 24,955 | +1.44(+5.46%) |
May 07, 2003 | 26.63 | 26.72 | 26.30 | 26.37 | 11,893 | -0.26(-0.99%) |
May 06, 2003 | 26.34 | 26.74 | 26.34 | 26.63 | 7,645 | +0.21(+0.78%) |
May 05, 2003 | 26.23 | 26.42 | 26.18 | 26.42 | 8,707 | +0.22(+0.83%) |
May 02, 2003 | 26.02 | 26.23 | 25.94 | 26.21 | 8,495 | +0.05(+0.18%) |