Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.67 | 40.08 | 39.36 | 39.71 | 26,353 | -0.50(-1.23%) |
Feb 26, 2004 | 39.97 | 40.44 | 39.89 | 40.20 | 42,311 | +0.06(+0.14%) |
Feb 25, 2004 | 40.01 | 40.29 | 39.85 | 40.15 | 43,466 | +0.26(+0.64%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.70 | 39.89 | 56,905 | -0.05(-0.12%) |
Feb 23, 2004 | 40.99 | 40.99 | 39.71 | 39.94 | 88,193 | -0.07(-0.17%) |
Feb 20, 2004 | 40.67 | 40.98 | 39.73 | 40.00 | 34,332 | -0.80(-1.96%) |
Feb 19, 2004 | 40.78 | 42.24 | 40.43 | 40.80 | 102,577 | -0.07(-0.16%) |
Feb 18, 2004 | 40.11 | 41.29 | 40.11 | 40.87 | 80,843 | -0.02(-0.05%) |
Feb 17, 2004 | 41.62 | 41.62 | 39.87 | 40.89 | 36,537 | +0.30(+0.75%) |
Feb 13, 2004 | 40.80 | 41.15 | 40.43 | 40.58 | 71,709 | -0.42(-1.02%) |
Feb 12, 2004 | 41.61 | 41.61 | 41.00 | 41.00 | 101,527 | -0.33(-0.81%) |
Feb 11, 2004 | 41.92 | 41.92 | 40.66 | 41.34 | 80,423 | -0.20(-0.48%) |
Feb 10, 2004 | 41.42 | 41.77 | 40.96 | 41.54 | 117,801 | +0.11(+0.26%) |
Feb 09, 2004 | 41.93 | 41.93 | 40.24 | 41.43 | 83,153 | -0.31(-0.75%) |
Feb 06, 2004 | 38.81 | 41.76 | 38.57 | 41.75 | 101,107 | +2.98(+7.69%) |
Feb 05, 2004 | 38.73 | 39.87 | 38.48 | 38.76 | 55,540 | -0.11(-0.29%) |
Feb 04, 2004 | 39.53 | 39.77 | 38.74 | 38.88 | 73,599 | -1.00(-2.51%) |
Feb 03, 2004 | 40.49 | 40.80 | 39.59 | 39.88 | 73,599 | -0.70(-1.71%) |
Feb 02, 2004 | 40.50 | 40.98 | 40.27 | 40.57 | 55,645 | -0.24(-0.58%) |
Jan 30, 2004 | 40.29 | 41.21 | 39.96 | 40.81 | 76,959 | +0.21(+0.52%) |
Jan 29, 2004 | 40.72 | 41.57 | 40.36 | 40.60 | 67,929 | -0.24(-0.58%) |
Jan 28, 2004 | 40.56 | 41.19 | 40.45 | 40.84 | 78,009 | +0.07(+0.16%) |
Jan 27, 2004 | 40.17 | 41.10 | 40.12 | 40.77 | 81,893 | -0.37(-0.90%) |
Jan 26, 2004 | 40.74 | 41.40 | 40.74 | 41.15 | 127,460 | -0.57(-1.37%) |
Jan 23, 2004 | 42.25 | 42.25 | 40.44 | 41.72 | 70,554 | -0.06(-0.14%) |
Jan 22, 2004 | 41.57 | 41.99 | 41.57 | 41.77 | 93,652 | -0.30(-0.70%) |
Jan 21, 2004 | 41.24 | 42.18 | 41.19 | 42.07 | 87,143 | +0.18(+0.43%) |
Jan 20, 2004 | 40.96 | 41.90 | 40.81 | 41.89 | 94,072 | +0.97(+2.37%) |
Jan 16, 2004 | 40.82 | 41.91 | 40.35 | 40.92 | 75,069 | -0.35(-0.85%) |
Jan 15, 2004 | 40.81 | 41.77 | 40.14 | 41.27 | 85,159 | +0.65(+1.59%) |
Jan 14, 2004 | 40.47 | 40.71 | 40.11 | 40.62 | 115,011 | +0.38(+0.95%) |
Jan 13, 2004 | 40.09 | 40.32 | 40.00 | 40.24 | 126,099 | +0.24(+0.60%) |
Jan 12, 2004 | 39.82 | 40.17 | 39.81 | 40.00 | 122,740 | +0.00(+0.00%) |
Jan 09, 2004 | 39.97 | 40.10 | 39.32 | 40.00 | 68,008 | -0.08(-0.19%) |
Jan 08, 2004 | 39.91 | 40.16 | 39.37 | 40.08 | 89,860 | +0.25(+0.62%) |
Jan 07, 2004 | 39.05 | 39.91 | 39.05 | 39.83 | 70,647 | +0.51(+1.31%) |
Jan 06, 2004 | 39.18 | 39.72 | 39.18 | 39.32 | 125,885 | +0.26(+0.66%) |
Jan 05, 2004 | 39.48 | 39.89 | 39.05 | 39.06 | 131,870 | -0.48(-1.20%) |
Jan 02, 2004 | 39.05 | 39.76 | 39.05 | 39.54 | 65,935 | +0.44(+1.12%) |
Dec 31, 2003 | 39.24 | 39.49 | 39.05 | 39.10 | 92,498 | -0.07(-0.17%) |
Dec 30, 2003 | 39.58 | 39.73 | 39.05 | 39.16 | 72,998 | -0.43(-1.08%) |
Dec 29, 2003 | 38.48 | 39.59 | 38.28 | 39.59 | 101,576 | +1.34(+3.51%) |
Dec 26, 2003 | 38.72 | 38.72 | 38.07 | 38.25 | 41,030 | +0.22(+0.58%) |
Dec 24, 2003 | 37.44 | 38.34 | 37.44 | 38.03 | 36,695 | -0.63(-1.63%) |
Dec 23, 2003 | 38.00 | 39.05 | 37.80 | 38.66 | 81,355 | +0.48(+1.25%) |
Dec 22, 2003 | 38.83 | 38.83 | 37.74 | 38.18 | 67,190 | -0.21(-0.55%) |
Dec 19, 2003 | 39.05 | 39.05 | 37.61 | 38.39 | 90,234 | +0.24(+0.62%) |
Dec 18, 2003 | 38.10 | 38.62 | 37.38 | 38.16 | 81,463 | +0.55(+1.47%) |
Dec 17, 2003 | 37.83 | 37.83 | 37.15 | 37.60 | 105,877 | +0.11(+0.30%) |
Dec 16, 2003 | 37.39 | 37.67 | 36.91 | 37.49 | 75,339 | +0.34(+0.92%) |
Dec 15, 2003 | 40.00 | 40.00 | 36.98 | 37.15 | 138,297 | -0.37(-0.99%) |
Dec 12, 2003 | 37.93 | 38.00 | 37.15 | 37.52 | 90,343 | +0.00(+0.00%) |
Dec 11, 2003 | 37.44 | 37.69 | 37.15 | 37.52 | 80,269 | +0.08(+0.20%) |
Dec 10, 2003 | 38.12 | 38.34 | 37.15 | 37.44 | 181,575 | -0.58(-1.53%) |
Dec 09, 2003 | 36.66 | 39.09 | 35.81 | 38.02 | 230,029 | -1.71(-4.31%) |
Dec 08, 2003 | 39.88 | 40.15 | 38.91 | 39.74 | 82,150 | +0.69(+1.76%) |
Dec 05, 2003 | 38.85 | 39.45 | 38.76 | 39.05 | 51,935 | +0.20(+0.51%) |
Dec 04, 2003 | 38.48 | 39.06 | 38.32 | 38.85 | 87,110 | +0.27(+0.69%) |
Dec 03, 2003 | 40.48 | 40.48 | 38.53 | 38.58 | 124,321 | -0.99(-2.50%) |
Dec 02, 2003 | 40.24 | 40.27 | 39.41 | 39.57 | 105,435 | -0.50(-1.24%) |
Dec 01, 2003 | 40.00 | 41.03 | 39.66 | 40.07 | 80,093 | +0.07(+0.17%) |
Nov 28, 2003 | 40.00 | 40.00 | 39.32 | 40.00 | 33,335 | +0.16(+0.41%) |
Nov 26, 2003 | 40.00 | 40.00 | 39.49 | 39.84 | 68,397 | +0.45(+1.14%) |
Nov 25, 2003 | 39.15 | 40.16 | 39.15 | 39.39 | 119,383 | -0.59(-1.48%) |
Nov 24, 2003 | 39.66 | 39.98 | 38.83 | 39.98 | 93,539 | +1.11(+2.87%) |
Nov 21, 2003 | 38.39 | 39.43 | 38.19 | 38.87 | 195,892 | +0.48(+1.24%) |
Nov 20, 2003 | 37.76 | 38.79 | 37.64 | 38.39 | 80,494 | +0.48(+1.28%) |
Nov 19, 2003 | 38.34 | 38.34 | 37.76 | 37.91 | 105,411 | -0.19(-0.50%) |
Nov 18, 2003 | 38.14 | 38.62 | 38.10 | 38.10 | 66,995 | -0.14(-0.37%) |
Nov 17, 2003 | 38.95 | 38.95 | 38.05 | 38.24 | 94,470 | -0.44(-1.13%) |
Nov 14, 2003 | 38.90 | 39.20 | 38.42 | 38.68 | 103,089 | +0.00(+0.00%) |
Nov 13, 2003 | 39.72 | 39.72 | 37.38 | 38.68 | 166,524 | -1.00(-2.52%) |
Nov 12, 2003 | 39.87 | 40.00 | 38.29 | 39.68 | 116,222 | +0.83(+2.13%) |
Nov 11, 2003 | 39.24 | 39.34 | 38.49 | 38.85 | 63,794 | -0.62(-1.58%) |
Nov 10, 2003 | 40.28 | 40.96 | 39.24 | 39.47 | 82,648 | -1.03(-2.55%) |
Nov 07, 2003 | 40.96 | 40.96 | 40.10 | 40.51 | 73,633 | +0.11(+0.28%) |
Nov 06, 2003 | 40.69 | 41.07 | 40.29 | 40.39 | 87,886 | -0.68(-1.65%) |
Nov 05, 2003 | 41.17 | 41.22 | 40.10 | 41.07 | 95,684 | -0.28(-0.67%) |
Nov 04, 2003 | 41.84 | 41.84 | 40.84 | 41.35 | 64,673 | -0.45(-1.07%) |
Nov 03, 2003 | 41.89 | 41.91 | 41.26 | 41.79 | 70,567 | +0.23(+0.55%) |
Oct 31, 2003 | 41.34 | 42.05 | 41.32 | 41.56 | 85,069 | -0.14(-0.34%) |
Oct 30, 2003 | 42.24 | 42.24 | 42.24 | 41.71 | 79,493 | -0.30(-0.70%) |
Oct 29, 2003 | 41.00 | 42.24 | 40.48 | 42.00 | 195,721 | +1.04(+2.53%) |
Oct 28, 2003 | 40.96 | 41.43 | 40.61 | 40.97 | 142,499 | +0.17(+0.42%) |
Oct 27, 2003 | 41.88 | 42.58 | 40.72 | 40.79 | 192,765 | -1.59(-3.75%) |
Oct 24, 2003 | 42.89 | 43.04 | 40.77 | 42.38 | 113,286 | -0.92(-2.13%) |
Oct 23, 2003 | 43.61 | 43.62 | 42.11 | 43.31 | 147,408 | -0.41(-0.94%) |
Oct 22, 2003 | 44.30 | 44.30 | 42.29 | 43.72 | 184,786 | -0.10(-0.22%) |
Oct 21, 2003 | 44.79 | 45.23 | 43.44 | 43.81 | 222,360 | -1.45(-3.20%) |
Oct 20, 2003 | 45.78 | 46.66 | 44.58 | 45.26 | 376,553 | -0.47(-1.02%) |
Oct 17, 2003 | 46.05 | 46.43 | 43.29 | 45.73 | 599,416 | -0.94(-2.02%) |
Oct 16, 2003 | 47.62 | 47.23 | 46.21 | 46.67 | 143,463 | -0.95(-2.00%) |
Oct 15, 2003 | 47.62 | 48.21 | 44.38 | 47.62 | 163,184 | +0.46(+0.97%) |
Oct 14, 2003 | 47.60 | 47.60 | 46.01 | 47.17 | 112,884 | +0.27(+0.57%) |
Oct 13, 2003 | 46.79 | 47.67 | 46.55 | 46.90 | 33,633 | -0.12(-0.26%) |
Oct 10, 2003 | 47.08 | 47.08 | 46.67 | 47.02 | 57,295 | -0.24(-0.50%) |
Oct 09, 2003 | 46.67 | 47.97 | 46.62 | 47.26 | 132,764 | +0.54(+1.16%) |
Oct 08, 2003 | 47.26 | 47.40 | 46.34 | 46.72 | 98,510 | -0.06(-0.12%) |
Oct 07, 2003 | 47.05 | 47.85 | 46.30 | 46.77 | 120,521 | -0.77(-1.62%) |
Oct 06, 2003 | 48.19 | 48.64 | 47.16 | 47.55 | 71,384 | -1.04(-2.14%) |
Oct 03, 2003 | 48.03 | 49.61 | 48.03 | 48.59 | 81,986 | +0.77(+1.62%) |
Oct 02, 2003 | 47.29 | 49.47 | 47.29 | 47.81 | 95,157 | +0.01(+0.02%) |
Oct 01, 2003 | 45.73 | 47.84 | 45.65 | 47.80 | 67,804 | +2.03(+4.43%) |
Sep 30, 2003 | 46.42 | 46.42 | 44.82 | 45.77 | 99,347 | -0.48(-1.03%) |
Sep 29, 2003 | 45.77 | 46.34 | 45.77 | 46.25 | 90,501 | +0.52(+1.15%) |
Sep 26, 2003 | 46.26 | 46.49 | 45.53 | 45.73 | 59,453 | -0.47(-1.01%) |
Sep 25, 2003 | 47.24 | 47.53 | 46.03 | 46.19 | 50,169 | -0.51(-1.10%) |
Sep 24, 2003 | 47.66 | 47.69 | 46.67 | 46.71 | 62,184 | -0.95(-2.00%) |
Sep 23, 2003 | 46.37 | 47.67 | 46.37 | 47.66 | 58,259 | +1.21(+2.60%) |
Sep 22, 2003 | 47.39 | 47.50 | 46.44 | 46.45 | 75,660 | -1.05(-2.21%) |
Sep 19, 2003 | 47.95 | 48.26 | 47.50 | 47.50 | 69,426 | -0.36(-0.76%) |
Sep 18, 2003 | 48.17 | 48.48 | 47.64 | 47.86 | 41,509 | +0.17(+0.36%) |
Sep 17, 2003 | 47.80 | 48.42 | 47.64 | 47.69 | 39,945 | -0.83(-1.71%) |
Sep 16, 2003 | 47.46 | 48.67 | 47.44 | 48.52 | 60,274 | +0.27(+0.55%) |
Sep 15, 2003 | 48.77 | 48.77 | 47.62 | 48.25 | 69,714 | -0.50(-1.04%) |
Sep 12, 2003 | 48.22 | 48.76 | 47.65 | 48.76 | 58,480 | +0.18(+0.37%) |
Sep 11, 2003 | 48.10 | 48.58 | 47.82 | 48.58 | 39,267 | +0.30(+0.61%) |
Sep 10, 2003 | 48.34 | 48.36 | 47.63 | 48.28 | 59,215 | +0.13(+0.28%) |
Sep 09, 2003 | 48.20 | 48.68 | 47.87 | 48.15 | 36,747 | -0.38(-0.78%) |
Sep 08, 2003 | 48.58 | 48.81 | 48.19 | 48.53 | 55,015 | -0.12(-0.25%) |
Sep 05, 2003 | 48.72 | 48.81 | 48.24 | 48.65 | 48,117 | +0.07(+0.14%) |
Sep 04, 2003 | 49.52 | 49.52 | 48.58 | 48.58 | 39,687 | -0.72(-1.47%) |
Sep 03, 2003 | 49.53 | 49.97 | 49.06 | 49.31 | 52,181 | -0.10(-0.19%) |
Sep 02, 2003 | 49.07 | 50.00 | 48.21 | 49.40 | 49,556 | +0.83(+1.71%) |
Aug 29, 2003 | 48.11 | 49.10 | 47.66 | 48.58 | 43,256 | +0.16(+0.32%) |
Aug 28, 2003 | 48.25 | 48.70 | 47.17 | 48.42 | 48,191 | +0.54(+1.13%) |
Aug 27, 2003 | 47.68 | 48.24 | 47.61 | 47.88 | 36,327 | +0.25(+0.52%) |
Aug 26, 2003 | 47.72 | 47.81 | 47.44 | 47.63 | 60,160 | -0.05(-0.10%) |
Aug 25, 2003 | 48.62 | 48.62 | 47.38 | 47.68 | 67,404 | -0.73(-1.52%) |
Aug 22, 2003 | 48.64 | 49.24 | 48.36 | 48.41 | 65,830 | -0.40(-0.81%) |
Aug 21, 2003 | 48.34 | 48.87 | 48.24 | 48.81 | 54,175 | +0.54(+1.12%) |
Aug 20, 2003 | 48.57 | 48.57 | 47.91 | 48.27 | 62,575 | -0.30(-0.63%) |
Aug 19, 2003 | 48.03 | 48.58 | 47.67 | 48.58 | 76,224 | +0.54(+1.13%) |
Aug 18, 2003 | 47.36 | 48.37 | 47.17 | 48.03 | 49,451 | +0.50(+1.04%) |
Aug 15, 2003 | 47.38 | 47.80 | 46.36 | 47.54 | 58,585 | +0.25(+0.52%) |
Aug 14, 2003 | 46.86 | 47.39 | 46.57 | 47.29 | 87,248 | +0.50(+1.06%) |
Aug 13, 2003 | 45.97 | 46.79 | 45.74 | 46.79 | 77,379 | +0.67(+1.45%) |
Aug 12, 2003 | 44.54 | 46.20 | 44.54 | 46.13 | 59,530 | +1.11(+2.48%) |
Aug 11, 2003 | 44.54 | 45.02 | 44.48 | 45.01 | 70,134 | +0.23(+0.51%) |
Aug 08, 2003 | 44.54 | 44.91 | 44.35 | 44.78 | 153,078 | +0.20(+0.45%) |
Aug 07, 2003 | 44.96 | 44.97 | 44.30 | 44.58 | 158,958 | -0.43(-0.95%) |
Aug 06, 2003 | 45.42 | 45.42 | 44.00 | 45.01 | 86,093 | -0.40(-0.88%) |
Aug 05, 2003 | 45.74 | 45.86 | 45.38 | 45.41 | 56,905 | -0.59(-1.28%) |
Aug 04, 2003 | 45.72 | 46.19 | 45.72 | 46.00 | 117,801 | -0.10(-0.21%) |
Aug 01, 2003 | 46.20 | 46.20 | 45.73 | 46.10 | 71,814 | -0.03(-0.06%) |
Jul 31, 2003 | 46.53 | 46.53 | 45.91 | 46.13 | 80,318 | -0.07(-0.14%) |
Jul 30, 2003 | 45.97 | 46.61 | 45.96 | 46.19 | 84,203 | +0.09(+0.19%) |
Jul 29, 2003 | 45.95 | 46.90 | 45.95 | 46.11 | 61,630 | -0.87(-1.85%) |
Jul 28, 2003 | 45.72 | 47.09 | 45.72 | 46.97 | 69,714 | +0.55(+1.19%) |
Jul 25, 2003 | 45.72 | 46.63 | 45.72 | 46.42 | 74,019 | +0.32(+0.70%) |
Jul 24, 2003 | 46.06 | 46.62 | 45.82 | 46.10 | 55,750 | -0.43(-0.92%) |
Jul 23, 2003 | 45.72 | 46.57 | 45.72 | 46.53 | 79,899 | +0.33(+0.72%) |
Jul 22, 2003 | 46.69 | 46.69 | 45.72 | 46.19 | 60,895 | +0.00(+0.00%) |
Jul 21, 2003 | 45.82 | 46.64 | 45.74 | 46.19 | 74,229 | +0.24(+0.52%) |
Jul 18, 2003 | 47.20 | 47.20 | 45.48 | 45.96 | 52,601 | -0.62(-1.33%) |
Jul 17, 2003 | 46.97 | 47.60 | 46.38 | 46.57 | 59,425 | -0.50(-1.05%) |
Jul 16, 2003 | 47.49 | 48.15 | 46.86 | 47.07 | 54,070 | -0.74(-1.55%) |
Jul 15, 2003 | 48.17 | 48.78 | 47.43 | 47.81 | 104,047 | -1.00(-2.05%) |
Jul 14, 2003 | 47.24 | 48.82 | 46.96 | 48.81 | 134,704 | +1.86(+3.96%) |
Jul 11, 2003 | 46.82 | 47.26 | 46.32 | 46.96 | 43,874 | +0.13(+0.28%) |
Jul 10, 2003 | 46.86 | 47.12 | 46.43 | 46.82 | 55,960 | -0.36(-0.77%) |
Jul 09, 2003 | 47.53 | 47.62 | 46.77 | 47.18 | 61,840 | -0.68(-1.41%) |
Jul 08, 2003 | 47.36 | 47.98 | 46.67 | 47.86 | 85,148 | +0.71(+1.52%) |
Jul 07, 2003 | 47.48 | 47.62 | 46.86 | 47.15 | 74,439 | -0.16(-0.34%) |
Jul 03, 2003 | 47.00 | 47.58 | 46.59 | 47.31 | 49,031 | +0.45(+0.96%) |
Jul 02, 2003 | 46.37 | 47.15 | 45.57 | 46.86 | 59,215 | +0.00(+0.00%) |
Jul 01, 2003 | 46.91 | 46.95 | 45.32 | 46.86 | 110,871 | +0.36(+0.78%) |
Jun 30, 2003 | 46.33 | 48.78 | 46.04 | 46.50 | 259,645 | +0.17(+0.37%) |
Jun 27, 2003 | 47.53 | 47.90 | 46.16 | 46.33 | 64,584 | -1.49(-3.11%) |
Jun 26, 2003 | 47.95 | 48.07 | 47.16 | 47.81 | 63,520 | +0.23(+0.48%) |
Jun 25, 2003 | 45.95 | 47.90 | 45.86 | 47.58 | 65,410 | +1.50(+3.24%) |
Jun 24, 2003 | 46.12 | 46.77 | 45.96 | 46.09 | 63,100 | -0.52(-1.12%) |
Jun 23, 2003 | 47.74 | 47.74 | 45.44 | 46.61 | 49,661 | -0.77(-1.63%) |
Jun 20, 2003 | 48.03 | 48.46 | 46.81 | 47.38 | 81,053 | -0.66(-1.37%) |
Jun 19, 2003 | 48.62 | 48.94 | 48.03 | 48.04 | 59,530 | -0.76(-1.56%) |
Jun 18, 2003 | 48.86 | 49.48 | 48.24 | 48.80 | 61,315 | +0.10(+0.22%) |
Jun 17, 2003 | 48.86 | 49.52 | 47.52 | 48.70 | 111,711 | +0.03(+0.06%) |
Jun 16, 2003 | 48.82 | 49.28 | 47.87 | 48.67 | 133,235 | -0.23(-0.47%) |
Jun 13, 2003 | 49.53 | 49.65 | 47.78 | 48.90 | 133,025 | -0.58(-1.17%) |
Jun 12, 2003 | 50.74 | 53.16 | 49.22 | 49.48 | 306,997 | -0.24(-0.48%) |
Jun 11, 2003 | 49.28 | 49.77 | 48.43 | 49.72 | 139,429 | +0.48(+0.97%) |
Jun 10, 2003 | 48.05 | 49.24 | 47.38 | 49.24 | 56,695 | +1.60(+3.36%) |
Jun 09, 2003 | 48.36 | 48.10 | 47.29 | 47.64 | 45,041 | -0.71(-1.48%) |
Jun 06, 2003 | 48.88 | 49.53 | 48.02 | 48.36 | 55,750 | -0.91(-1.86%) |
Jun 05, 2003 | 48.92 | 49.53 | 48.03 | 49.27 | 64,045 | +0.30(+0.62%) |
Jun 04, 2003 | 47.89 | 49.24 | 47.77 | 48.97 | 59,215 | +0.64(+1.32%) |
Jun 03, 2003 | 47.65 | 48.36 | 46.72 | 48.33 | 56,485 | +0.35(+0.73%) |
Jun 02, 2003 | 48.58 | 48.83 | 47.69 | 47.98 | 75,279 | -0.60(-1.24%) |
May 30, 2003 | 45.57 | 49.12 | 45.26 | 48.58 | 199,905 | +3.00(+6.58%) |
May 29, 2003 | 45.92 | 45.92 | 44.57 | 45.57 | 61,420 | +0.06(+0.13%) |
May 28, 2003 | 44.56 | 45.92 | 44.56 | 45.52 | 47,351 | +0.28(+0.61%) |
May 27, 2003 | 43.35 | 45.32 | 42.97 | 45.24 | 86,828 | +1.57(+3.60%) |
May 23, 2003 | 44.06 | 44.33 | 43.10 | 43.67 | 97,642 | -0.33(-0.76%) |
May 22, 2003 | 44.19 | 44.77 | 43.77 | 44.00 | 73,179 | -0.09(-0.19%) |
May 21, 2003 | 44.75 | 45.03 | 43.84 | 44.09 | 57,850 | -0.70(-1.57%) |
May 20, 2003 | 44.83 | 45.02 | 44.77 | 44.79 | 78,219 | +0.03(+0.06%) |
May 19, 2003 | 46.45 | 46.45 | 44.57 | 44.77 | 82,523 | -1.20(-2.61%) |
May 16, 2003 | 46.01 | 46.56 | 45.82 | 45.97 | 133,550 | -0.59(-1.27%) |
May 15, 2003 | 45.68 | 47.11 | 45.68 | 46.56 | 116,331 | +0.70(+1.52%) |
May 14, 2003 | 46.80 | 47.15 | 45.72 | 45.86 | 137,014 | -0.82(-1.75%) |
May 13, 2003 | 47.16 | 47.44 | 45.68 | 46.68 | 142,369 | -0.56(-1.19%) |
May 12, 2003 | 46.96 | 47.94 | 43.79 | 47.24 | 159,063 | +0.05(+0.10%) |
May 09, 2003 | 46.97 | 47.23 | 45.80 | 47.19 | 74,859 | +0.47(+1.00%) |
May 08, 2003 | 47.74 | 47.92 | 46.27 | 46.73 | 67,194 | -1.16(-2.43%) |
May 07, 2003 | 47.88 | 48.05 | 47.34 | 47.89 | 135,439 | -0.54(-1.12%) |
May 06, 2003 | 47.97 | 48.70 | 47.95 | 48.43 | 91,763 | +0.16(+0.34%) |
May 05, 2003 | 47.39 | 48.76 | 47.24 | 48.27 | 107,196 | +0.90(+1.91%) |
May 02, 2003 | 46.19 | 47.90 | 46.19 | 47.37 | 77,484 | +1.76(+3.86%) |
Apr 30, 2003 | 45.04 | 45.94 | 44.86 | 45.60 | 78,534 | +0.32(+0.72%) |
Apr 29, 2003 | 44.58 | 45.82 | 44.39 | 45.28 | 99,217 | +0.52(+1.16%) |
Apr 28, 2003 | 43.98 | 44.94 | 43.98 | 44.76 | 69,189 | +0.75(+1.70%) |
Apr 25, 2003 | 44.17 | 44.48 | 43.85 | 44.01 | 95,017 | -0.04(-0.09%) |
Apr 24, 2003 | 44.60 | 44.76 | 43.43 | 44.05 | 89,978 | -0.67(-1.49%) |
Apr 23, 2003 | 44.39 | 45.03 | 43.96 | 44.72 | 77,904 | +0.51(+1.16%) |
Apr 22, 2003 | 43.42 | 44.50 | 43.33 | 44.20 | 104,992 | +0.70(+1.62%) |
Apr 21, 2003 | 43.52 | 44.12 | 42.57 | 43.50 | 89,873 | +0.00(+0.00%) |
Apr 17, 2003 | 44.96 | 44.96 | 42.96 | 43.50 | 85,778 | -0.84(-1.89%) |
Apr 16, 2003 | 44.51 | 45.36 | 43.81 | 44.34 | 63,100 | -0.21(-0.48%) |
Apr 15, 2003 | 44.72 | 46.19 | 44.43 | 44.55 | 62,995 | -0.21(-0.48%) |
Apr 14, 2003 | 43.23 | 45.19 | 43.23 | 44.77 | 61,945 | +1.53(+3.55%) |
Apr 11, 2003 | 44.27 | 44.38 | 43.08 | 43.23 | 23,098 | -1.06(-2.39%) |
Apr 10, 2003 | 43.67 | 44.75 | 43.33 | 44.29 | 57,115 | +0.37(+0.85%) |
Apr 09, 2003 | 43.24 | 44.90 | 43.21 | 43.92 | 78,954 | +0.63(+1.45%) |
Apr 08, 2003 | 45.16 | 45.16 | 43.14 | 43.29 | 79,164 | -1.47(-3.28%) |
Apr 07, 2003 | 43.32 | 46.07 | 43.32 | 44.76 | 81,893 | +1.37(+3.15%) |
Apr 04, 2003 | 44.63 | 45.15 | 43.32 | 43.39 | 62,365 | -1.19(-2.67%) |
Apr 03, 2003 | 44.79 | 46.24 | 44.43 | 44.58 | 81,788 | +0.15(+0.33%) |
Apr 02, 2003 | 43.81 | 45.48 | 43.62 | 44.43 | 50,291 | +0.62(+1.41%) |
Apr 01, 2003 | 43.37 | 44.77 | 43.37 | 43.81 | 93,862 | +0.41(+0.94%) |
Mar 31, 2003 | 44.43 | 44.43 | 43.36 | 43.40 | 76,731 | -0.73(-1.66%) |
Mar 28, 2003 | 43.15 | 45.31 | 42.66 | 44.14 | 128,533 | +1.47(+3.44%) |
Mar 27, 2003 | 41.70 | 43.09 | 41.48 | 42.67 | 83,935 | +0.70(+1.68%) |
Mar 26, 2003 | 41.77 | 42.28 | 41.77 | 41.97 | 55,002 | -0.21(-0.50%) |
Mar 25, 2003 | 41.39 | 42.18 | 41.39 | 42.17 | 122,650 | +1.22(+2.98%) |
Mar 24, 2003 | 41.15 | 41.37 | 40.01 | 40.96 | 83,677 | -0.38(-0.92%) |
Mar 21, 2003 | 40.92 | 41.71 | 40.59 | 41.34 | 96,203 | +1.00(+2.48%) |
Mar 20, 2003 | 41.00 | 41.18 | 40.01 | 40.34 | 69,733 | -0.81(-1.97%) |
Mar 19, 2003 | 41.05 | 41.68 | 40.75 | 41.15 | 96,907 | +0.14(+0.35%) |
Mar 18, 2003 | 40.07 | 41.00 | 40.07 | 41.00 | 160,045 | +0.93(+2.33%) |
Mar 17, 2003 | 39.06 | 40.29 | 39.05 | 40.07 | 113,129 | +0.92(+2.36%) |
Mar 14, 2003 | 40.91 | 40.96 | 39.05 | 39.15 | 160,164 | -1.35(-3.34%) |
Mar 13, 2003 | 40.48 | 41.52 | 40.10 | 40.50 | 375,241 | +1.45(+3.71%) |
Mar 12, 2003 | 40.96 | 40.96 | 38.10 | 39.05 | 188,561 | -2.44(-5.88%) |
Mar 11, 2003 | 42.82 | 42.82 | 40.20 | 41.49 | 190,035 | -0.46(-1.09%) |
Mar 10, 2003 | 43.42 | 43.57 | 41.95 | 41.95 | 102,472 | -1.63(-3.74%) |
Mar 07, 2003 | 43.87 | 44.14 | 43.57 | 43.57 | 49,661 | -0.52(-1.19%) |
Mar 06, 2003 | 44.59 | 44.99 | 43.96 | 44.10 | 97,012 | -0.30(-0.67%) |
Mar 05, 2003 | 43.72 | 44.65 | 42.96 | 44.39 | 121,265 | +0.74(+1.70%) |
Mar 04, 2003 | 43.57 | 44.62 | 42.80 | 43.65 | 135,229 | +0.31(+0.72%) |