Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 56.62 | 56.99 | 56.46 | 56.88 | 94,656 | +0.67(+1.20%) |
Mar 30, 2004 | 56.03 | 56.38 | 55.81 | 56.21 | 53,271 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.42 | 55.98 | 56.22 | 67,946 | +0.82(+1.49%) |
Mar 26, 2004 | 55.36 | 55.57 | 55.04 | 55.40 | 68,093 | -0.20(-0.37%) |
Mar 25, 2004 | 55.04 | 55.88 | 54.90 | 55.60 | 172,582 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.03 | 54.33 | 195,622 | -1.41(-2.53%) |
Mar 23, 2004 | 56.08 | 56.15 | 55.35 | 55.74 | 131,491 | +0.10(+0.18%) |
Mar 22, 2004 | 56.00 | 56.18 | 55.54 | 55.64 | 166,418 | -0.89(-1.58%) |
Mar 19, 2004 | 57.25 | 57.38 | 56.36 | 56.53 | 206,335 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.38 | 57.39 | 58.17 | 144,845 | -0.47(-0.80%) |
Mar 17, 2004 | 58.12 | 58.74 | 57.92 | 58.64 | 126,208 | +0.65(+1.12%) |
Mar 16, 2004 | 58.88 | 58.98 | 57.31 | 57.99 | 251,095 | +0.85(+1.49%) |
Mar 15, 2004 | 57.78 | 57.93 | 56.74 | 57.14 | 259,460 | -1.33(-2.27%) |
Mar 12, 2004 | 57.85 | 58.53 | 57.38 | 58.47 | 199,731 | +0.54(+0.93%) |
Mar 11, 2004 | 58.42 | 58.81 | 57.85 | 57.93 | 225,120 | -1.36(-2.30%) |
Mar 10, 2004 | 60.25 | 60.25 | 59.28 | 59.29 | 201,199 | -1.44(-2.38%) |
Mar 09, 2004 | 61.31 | 61.65 | 60.38 | 60.73 | 405,480 | -1.87(-2.98%) |
Mar 08, 2004 | 62.90 | 62.99 | 62.53 | 62.60 | 244,931 | -1.11(-1.74%) |
Mar 05, 2004 | 62.21 | 64.02 | 62.16 | 63.71 | 836,936 | +0.17(+0.27%) |
Mar 04, 2004 | 60.69 | 64.73 | 60.60 | 63.54 | 2,928,469 | +3.80(+6.35%) |
Mar 03, 2004 | 58.79 | 59.86 | 58.63 | 59.75 | 262,248 | +0.80(+1.36%) |
Mar 02, 2004 | 59.64 | 59.69 | 58.75 | 58.94 | 123,713 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.40 | 60.05 | 58,554 | +1.09(+1.85%) |
Feb 27, 2004 | 58.74 | 59.04 | 58.50 | 58.96 | 112,853 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.29 | 58.51 | 59.26 | 225,266 | -0.07(-0.13%) |
Feb 25, 2004 | 59.57 | 59.77 | 58.92 | 59.33 | 102,874 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.27 | 59.20 | 60.09 | 112,266 | -0.28(-0.46%) |
Feb 23, 2004 | 60.99 | 61.03 | 60.15 | 60.37 | 94,069 | -0.34(-0.56%) |
Feb 20, 2004 | 61.51 | 61.63 | 60.00 | 60.71 | 353,676 | +0.96(+1.61%) |
Feb 19, 2004 | 59.69 | 60.05 | 59.61 | 59.75 | 150,275 | +1.17(+2.00%) |
Feb 18, 2004 | 59.32 | 59.37 | 58.42 | 58.58 | 118,870 | -0.27(-0.45%) |
Feb 17, 2004 | 58.70 | 58.94 | 58.43 | 58.85 | 99,939 | +0.50(+0.86%) |
Feb 13, 2004 | 59.42 | 59.55 | 58.17 | 58.34 | 79,980 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.45 | 58.94 | 59.14 | 135,747 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.28 | 57.70 | 59.07 | 173,903 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.35 | 57.74 | 58.28 | 78,953 | +0.15(+0.26%) |
Feb 09, 2004 | 58.50 | 58.53 | 57.98 | 58.13 | 139,269 | +0.35(+0.60%) |
Feb 06, 2004 | 57.42 | 57.97 | 57.23 | 57.78 | 200,758 | +3.13(+5.74%) |
Feb 05, 2004 | 55.09 | 55.45 | 54.53 | 54.65 | 122,832 | +1.31(+2.45%) |
Feb 04, 2004 | 53.87 | 54.10 | 53.25 | 53.34 | 64,571 | -0.55(-1.02%) |
Feb 03, 2004 | 53.67 | 54.02 | 53.49 | 53.89 | 53,271 | +0.21(+0.39%) |
Feb 02, 2004 | 53.42 | 53.91 | 53.10 | 53.68 | 50,776 | +0.16(+0.29%) |
Jan 30, 2004 | 53.29 | 53.65 | 52.88 | 53.53 | 100,673 | -0.58(-1.07%) |
Jan 29, 2004 | 54.13 | 54.17 | 53.64 | 54.10 | 111,826 | -0.55(-1.00%) |
Jan 28, 2004 | 55.07 | 55.98 | 54.65 | 54.65 | 82,475 | -0.41(-0.74%) |
Jan 27, 2004 | 55.50 | 55.68 | 55.02 | 55.06 | 60,609 | -0.03(-0.05%) |
Jan 26, 2004 | 54.74 | 55.09 | 54.59 | 55.09 | 52,537 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.93 | 55.04 | 114,614 | -0.11(-0.20%) |
Jan 22, 2004 | 55.23 | 55.54 | 55.02 | 55.15 | 116,962 | +0.11(+0.20%) |
Jan 21, 2004 | 54.17 | 55.24 | 53.78 | 55.04 | 117,843 | +0.70(+1.29%) |
Jan 20, 2004 | 54.19 | 54.51 | 53.97 | 54.34 | 118,283 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.51 | 54.56 | 164,217 | -1.19(-2.14%) |
Jan 15, 2004 | 55.93 | 56.04 | 55.23 | 55.75 | 100,085 | +0.36(+0.65%) |
Jan 14, 2004 | 55.04 | 55.57 | 54.95 | 55.39 | 104,048 | +1.02(+1.87%) |
Jan 13, 2004 | 54.79 | 54.92 | 53.91 | 54.38 | 142,938 | -0.72(-1.30%) |
Jan 12, 2004 | 54.89 | 55.13 | 54.62 | 55.09 | 148,808 | -0.84(-1.51%) |
Jan 09, 2004 | 55.81 | 56.43 | 55.63 | 55.94 | 128,849 | -1.10(-1.92%) |
Jan 08, 2004 | 57.18 | 57.24 | 56.51 | 57.03 | 97,444 | +0.65(+1.15%) |
Jan 07, 2004 | 57.12 | 57.12 | 55.95 | 56.39 | 188,431 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.33 | 57.58 | 58.19 | 158,640 | +0.42(+0.73%) |
Jan 05, 2004 | 57.53 | 57.78 | 57.07 | 57.76 | 229,522 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.21 | 56.49 | 56.49 | 110,211 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.17 | 55.89 | 56.02 | 53,124 | +0.08(+0.13%) |
Dec 30, 2003 | 56.13 | 56.30 | 55.77 | 55.94 | 119,310 | +0.65(+1.17%) |
Dec 29, 2003 | 54.51 | 55.42 | 54.51 | 55.30 | 129,436 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.25 | 53.95 | 54.09 | 10,713 | -0.05(-0.09%) |
Dec 24, 2003 | 53.94 | 54.14 | 53.73 | 54.14 | 21,719 | +0.37(+0.68%) |
Dec 23, 2003 | 53.60 | 53.85 | 53.57 | 53.77 | 77,192 | +0.33(+0.61%) |
Dec 22, 2003 | 53.43 | 53.83 | 53.29 | 53.44 | 144,699 | +0.38(+0.72%) |
Dec 19, 2003 | 53.33 | 53.33 | 52.76 | 53.06 | 106,543 | -0.09(-0.17%) |
Dec 18, 2003 | 52.51 | 53.20 | 52.50 | 53.15 | 167,739 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.57 | 51.96 | 52.28 | 127,088 | -1.04(-1.96%) |
Dec 16, 2003 | 52.84 | 53.33 | 52.74 | 53.32 | 127,675 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.32 | 52.58 | 52.58 | 187,404 | -0.67(-1.25%) |
Dec 12, 2003 | 53.52 | 53.56 | 52.97 | 53.25 | 128,409 | +0.93(+1.77%) |
Dec 11, 2003 | 51.57 | 52.42 | 51.55 | 52.32 | 104,048 | +0.57(+1.09%) |
Dec 10, 2003 | 51.81 | 52.20 | 51.56 | 51.75 | 101,260 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.79 | 51.86 | 64,718 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.09 | 51.43 | 52.03 | 132,812 | +0.76(+1.48%) |
Dec 05, 2003 | 51.35 | 51.51 | 51.17 | 51.27 | 121,512 | -0.31(-0.59%) |
Dec 04, 2003 | 51.89 | 51.97 | 51.66 | 51.58 | 207,362 | -0.08(-0.15%) |
Dec 03, 2003 | 51.25 | 52.26 | 51.20 | 51.65 | 611,815 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.42 | 49.00 | 48.99 | 139,269 | +0.37(+0.76%) |
Dec 01, 2003 | 47.49 | 48.79 | 48.39 | 48.63 | 208,536 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.64 | 47.21 | 47.49 | 104,635 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.18 | 46.40 | 142,351 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.41 | 45.65 | 65,598 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.30 | 44.67 | 45.18 | 70,295 | +0.85(+1.92%) |
Nov 21, 2003 | 44.27 | 44.48 | 44.16 | 44.33 | 65,598 | +0.05(+0.12%) |
Nov 20, 2003 | 44.11 | 44.82 | 44.06 | 44.27 | 64,865 | -0.77(-1.71%) |
Nov 19, 2003 | 44.79 | 45.18 | 44.79 | 45.04 | 95,976 | +0.84(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.39 | 44.20 | 139,856 | -0.31(-0.70%) |
Nov 17, 2003 | 44.53 | 44.57 | 44.18 | 44.51 | 286,756 | -0.89(-1.95%) |
Nov 14, 2003 | 45.64 | 45.91 | 45.48 | 45.40 | 131,638 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.38 | 45.03 | 45.31 | 27,736 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.46 | 44.86 | 45.38 | 68,974 | +0.72(+1.60%) |
Nov 11, 2003 | 44.34 | 44.87 | 44.32 | 44.66 | 131,197 | -0.01(-0.02%) |
Nov 10, 2003 | 44.91 | 44.91 | 44.67 | 44.67 | 41,971 | -0.55(-1.21%) |
Nov 07, 2003 | 45.15 | 45.43 | 44.93 | 45.21 | 85,850 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.20 | 44.54 | 45.01 | 46,520 | -0.04(-0.09%) |
Nov 05, 2003 | 44.97 | 45.31 | 44.67 | 45.05 | 230,696 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.59 | 45.31 | 45.35 | 159,814 | +0.13(+0.29%) |
Nov 03, 2003 | 45.51 | 45.51 | 45.01 | 45.22 | 121,952 | +0.62(+1.39%) |
Oct 31, 2003 | 44.62 | 44.80 | 44.38 | 44.60 | 168,032 | -0.72(-1.59%) |
Oct 30, 2003 | 45.53 | 45.53 | 45.17 | 45.32 | 70,148 | -0.81(-1.76%) |
Oct 29, 2003 | 45.96 | 46.23 | 45.93 | 46.13 | 119,604 | +0.34(+0.74%) |
Oct 28, 2003 | 45.23 | 45.62 | 45.14 | 45.79 | 238,327 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.96 | 44.50 | 44.73 | 93,775 | +0.44(+1.00%) |
Oct 24, 2003 | 44.12 | 44.65 | 44.12 | 44.29 | 38,742 | -0.21(-0.47%) |
Oct 23, 2003 | 44.05 | 44.68 | 44.05 | 44.50 | 101,993 | -0.20(-0.46%) |
Oct 22, 2003 | 44.74 | 44.98 | 44.50 | 44.71 | 119,017 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.49 | 44.82 | 45.19 | 152,477 | +0.04(+0.09%) |
Oct 20, 2003 | 44.83 | 45.29 | 44.74 | 45.15 | 87,905 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.11 | 44.40 | 44.69 | 133,545 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.59 | 45.07 | 45.61 | 106,102 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.93 | 45.04 | 103,167 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.88 | 45.61 | 92,161 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.54 | 45.09 | 45.35 | 162,309 | +0.44(+0.99%) |
Oct 10, 2003 | 44.93 | 45.02 | 44.67 | 44.91 | 76,898 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.61 | 44.05 | 44.14 | 90,987 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.72 | 70,148 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.84 | 43.35 | 43.81 | 124,740 | -0.19(-0.43%) |
Oct 06, 2003 | 43.52 | 44.14 | 43.54 | 44.01 | 70,735 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.97 | 43.43 | 43.52 | 128,849 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.41 | 42.72 | 151,890 | -0.18(-0.41%) |
Oct 01, 2003 | 42.17 | 42.93 | 42.15 | 42.90 | 121,658 | +1.55(+3.74%) |
Sep 30, 2003 | 42.32 | 42.32 | 40.97 | 41.35 | 135,600 | -0.90(-2.13%) |
Sep 29, 2003 | 41.98 | 42.26 | 42.00 | 42.25 | 130,023 | +0.27(+0.65%) |
Sep 26, 2003 | 42.02 | 42.42 | 41.80 | 41.98 | 75,431 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.72 | 41.97 | 42.30 | 123,273 | +0.24(+0.57%) |
Sep 24, 2003 | 43.58 | 43.58 | 41.70 | 42.06 | 275,016 | -1.67(-3.82%) |
Sep 23, 2003 | 43.56 | 43.67 | 43.20 | 43.73 | 144,699 | -0.41(-0.93%) |
Sep 22, 2003 | 44.49 | 44.49 | 44.07 | 44.14 | 81,595 | -1.23(-2.70%) |
Sep 19, 2003 | 45.73 | 45.83 | 45.23 | 45.36 | 158,787 | -0.16(-0.34%) |
Sep 18, 2003 | 45.34 | 45.63 | 45.18 | 45.52 | 163,336 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.55 | 44.14 | 44.16 | 110,652 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.51 | 44.04 | 44.51 | 137,067 | +0.63(+1.43%) |
Sep 15, 2003 | 44.40 | 44.40 | 43.80 | 43.88 | 64,718 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.58 | 43.99 | 88,785 | +0.14(+0.33%) |
Sep 11, 2003 | 43.41 | 43.95 | 43.37 | 43.85 | 90,840 | +0.57(+1.32%) |
Sep 10, 2003 | 43.61 | 43.70 | 43.20 | 43.28 | 106,836 | -1.07(-2.41%) |
Sep 09, 2003 | 44.09 | 44.56 | 44.08 | 44.35 | 207,803 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.61 | 200,905 | +1.12(+2.63%) |
Sep 05, 2003 | 42.56 | 42.71 | 42.25 | 42.49 | 176,838 | +0.00(+0.00%) |
Sep 04, 2003 | 42.19 | 42.61 | 42.12 | 42.49 | 261,368 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.04 | 41.40 | 41.72 | 212,059 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,910 | +0.78(+1.97%) |
Aug 29, 2003 | 39.20 | 39.69 | 39.11 | 39.69 | 112,560 | -0.05(-0.14%) |
Aug 28, 2003 | 39.73 | 39.79 | 39.32 | 39.74 | 165,097 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.35 | 98,618 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,225 | +0.03(+0.09%) |
Aug 25, 2003 | 39.33 | 39.45 | 39.05 | 39.18 | 212,646 | -0.41(-1.03%) |
Aug 22, 2003 | 39.76 | 39.95 | 39.25 | 39.59 | 227,761 | -0.78(-1.94%) |
Aug 21, 2003 | 40.88 | 41.00 | 40.29 | 40.37 | 429,841 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.23 | 41.16 | 165,978 | -0.24(-0.58%) |
Aug 19, 2003 | 41.88 | 41.88 | 41.02 | 41.40 | 97,591 | -0.65(-1.56%) |
Aug 18, 2003 | 41.89 | 42.12 | 41.59 | 42.05 | 79,980 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.35 | 42.01 | 42.22 | 44,466 | +0.04(+0.10%) |
Aug 14, 2003 | 41.75 | 42.55 | 41.75 | 42.18 | 155,412 | +0.44(+1.06%) |
Aug 13, 2003 | 42.23 | 42.32 | 41.47 | 41.74 | 109,918 | -0.37(-0.87%) |
Aug 12, 2003 | 41.68 | 42.12 | 41.57 | 42.10 | 144,405 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.65 | 40.80 | 41.29 | 166,565 | +0.65(+1.61%) |
Aug 08, 2003 | 41.36 | 41.38 | 40.37 | 40.64 | 264,156 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.72 | 41.02 | 285,876 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.68 | 41.43 | 584,226 | -0.92(-2.17%) |
Aug 05, 2003 | 42.36 | 42.83 | 42.11 | 42.35 | 157,173 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.48 | 41.57 | 42.36 | 171,995 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.60 | 42.77 | 190,779 | -1.25(-2.83%) |
Jul 31, 2003 | 44.54 | 44.56 | 43.71 | 44.02 | 298,203 | -1.64(-3.58%) |
Jul 30, 2003 | 46.03 | 46.09 | 45.40 | 45.65 | 76,605 | -0.49(-1.06%) |
Jul 29, 2003 | 46.71 | 46.71 | 45.78 | 46.15 | 61,196 | +0.08(+0.16%) |
Jul 28, 2003 | 46.11 | 46.21 | 45.69 | 46.07 | 54,298 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.20 | 44.16 | 45.16 | 78,366 | +0.61(+1.38%) |
Jul 24, 2003 | 45.06 | 45.33 | 44.54 | 44.55 | 70,295 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.39 | 44.97 | 70,735 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,652 | +0.37(+0.85%) |
Jul 21, 2003 | 43.87 | 43.99 | 43.61 | 43.84 | 58,994 | -0.72(-1.61%) |
Jul 18, 2003 | 44.06 | 44.61 | 43.82 | 44.56 | 106,102 | +1.07(+2.46%) |
Jul 17, 2003 | 44.02 | 44.23 | 43.43 | 43.49 | 87,465 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.23 | 44.56 | 44.97 | 82,622 | +0.46(+1.04%) |
Jul 15, 2003 | 45.76 | 45.78 | 44.43 | 44.51 | 84,676 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.12 | 44.58 | 44.67 | 67,066 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.32 | 44.07 | 44.29 | 38,155 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.79 | 43.42 | 43.79 | 103,608 | -0.32(-0.73%) |
Jul 09, 2003 | 43.95 | 44.31 | 43.71 | 44.11 | 82,915 | -0.59(-1.31%) |
Jul 08, 2003 | 44.38 | 44.79 | 44.07 | 44.70 | 160,401 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.33 | 44.69 | 45.10 | 102,727 | +0.41(+0.92%) |
Jul 03, 2003 | 44.70 | 45.17 | 44.57 | 44.69 | 54,152 | -0.80(-1.75%) |
Jul 02, 2003 | 44.71 | 45.48 | 44.49 | 45.48 | 140,296 | +1.36(+3.09%) |
Jul 01, 2003 | 43.44 | 44.29 | 43.04 | 44.12 | 123,713 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.64 | 43.65 | 43.90 | 112,119 | -0.05(-0.12%) |
Jun 27, 2003 | 44.22 | 44.46 | 43.71 | 43.95 | 64,865 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.81 | 43.99 | 44.64 | 47,988 | +0.65(+1.49%) |
Jun 25, 2003 | 44.25 | 44.78 | 43.99 | 43.99 | 98,324 | -0.25(-0.57%) |
Jun 24, 2003 | 43.62 | 44.53 | 43.59 | 44.24 | 477,536 | +0.55(+1.26%) |
Jun 23, 2003 | 44.39 | 44.43 | 43.53 | 43.69 | 147,927 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.55 | 44.88 | 44.91 | 69,267 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.56 | 44.76 | 45.09 | 183,001 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.54 | 45.74 | 46.13 | 199,584 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.82 | 47.26 | 197,383 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.93 | 46.64 | 47.89 | 238,621 | +2.19(+4.80%) |
Jun 13, 2003 | 46.81 | 46.89 | 45.29 | 45.70 | 119,897 | -0.86(-1.84%) |
Jun 12, 2003 | 46.48 | 46.90 | 46.04 | 46.55 | 186,523 | +0.59(+1.29%) |
Jun 11, 2003 | 45.13 | 46.06 | 45.13 | 45.96 | 207,362 | +2.30(+5.26%) |
Jun 10, 2003 | 43.37 | 43.72 | 43.32 | 43.66 | 107,863 | +0.87(+2.04%) |
Jun 09, 2003 | 42.83 | 43.10 | 42.66 | 42.79 | 105,515 | -0.15(-0.35%) |
Jun 06, 2003 | 43.54 | 43.64 | 42.94 | 42.94 | 71,469 | -0.15(-0.35%) |
Jun 05, 2003 | 42.72 | 43.33 | 42.62 | 43.09 | 89,372 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.25 | 43.45 | 222,478 | +0.76(+1.77%) |
Jun 03, 2003 | 42.07 | 42.69 | 41.98 | 42.69 | 235,099 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.71 | 41.67 | 42.02 | 198,264 | +1.85(+4.60%) |
May 30, 2003 | 39.96 | 40.99 | 39.91 | 40.17 | 177,718 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.51 | 39.30 | 39.45 | 112,413 | +0.16(+0.42%) |
May 28, 2003 | 38.99 | 39.70 | 38.97 | 39.28 | 84,676 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.19 | 38.36 | 217,048 | +0.94(+2.51%) |
May 23, 2003 | 37.14 | 37.66 | 37.01 | 37.42 | 103,167 | -0.14(-0.38%) |
May 22, 2003 | 36.93 | 37.76 | 36.67 | 37.57 | 154,091 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.86 | 36.07 | 36.83 | 122,979 | -0.35(-0.95%) |
May 20, 2003 | 37.45 | 37.68 | 36.86 | 37.18 | 136,187 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.29 | 37.34 | 193,127 | -1.23(-3.18%) |
May 16, 2003 | 38.41 | 38.72 | 37.89 | 38.57 | 133,986 | +0.73(+1.93%) |
May 15, 2003 | 38.05 | 38.16 | 37.60 | 37.84 | 172,142 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.19 | 81,888 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.76 | 37.28 | 37.38 | 100,966 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.54 | 37.32 | 101,993 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.01 | 150,862 | +0.94(+2.61%) |
May 08, 2003 | 36.18 | 36.70 | 36.03 | 36.07 | 154,971 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.43 | 212,352 | -0.97(-2.52%) |
May 06, 2003 | 37.64 | 38.49 | 37.64 | 38.40 | 349,273 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.98 | 36.33 | 36.57 | 121,512 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.08 | 35.05 | 35.95 | 110,358 | +0.82(+2.35%) |
May 01, 2003 | 35.09 | 35.43 | 34.59 | 35.13 | 126,354 | +0.03(+0.10%) |
Apr 30, 2003 | 35.09 | 35.38 | 34.57 | 35.09 | 335,332 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.77 | 156,145 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,031 | +1.31(+3.89%) |
Apr 25, 2003 | 33.87 | 33.93 | 33.45 | 33.62 | 194,448 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.33 | 34.74 | 34.91 | 129,143 | -1.02(-2.84%) |
Apr 23, 2003 | 35.84 | 36.11 | 35.50 | 35.93 | 159,374 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.03 | 34.08 | 35.92 | 111,386 | +1.51(+4.40%) |
Apr 21, 2003 | 34.38 | 34.50 | 34.38 | 34.41 | 89,372 | +0.03(+0.10%) |
Apr 17, 2003 | 33.96 | 34.51 | 33.96 | 34.38 | 244,051 | +1.09(+3.28%) |
Apr 16, 2003 | 33.90 | 34.17 | 33.26 | 33.29 | 247,720 | +0.20(+0.62%) |
Apr 15, 2003 | 32.85 | 33.23 | 32.82 | 33.08 | 190,926 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 31.99 | 32.39 | 157,026 | +1.20(+3.85%) |
Apr 11, 2003 | 31.46 | 31.79 | 31.01 | 31.19 | 119,604 | +0.33(+1.06%) |
Apr 10, 2003 | 30.90 | 31.09 | 30.53 | 30.86 | 121,512 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.84 | 30.66 | 30.68 | 399,610 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.66 | 163,483 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,483 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,941 | +0.89(+3.01%) |
Apr 03, 2003 | 29.70 | 29.81 | 29.38 | 29.38 | 106,836 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.64 | 29.18 | 29.55 | 206,482 | +0.70(+2.41%) |