Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.91 | 38.28 | 37.65 | 37.92 | 75,338 | +0.06(+0.16%) |
Jan 29, 2004 | 38.25 | 38.29 | 37.17 | 37.86 | 269,257 | -0.29(-0.77%) |
Jan 28, 2004 | 39.03 | 39.13 | 38.05 | 38.15 | 53,463 | -0.68(-1.76%) |
Jan 27, 2004 | 39.67 | 39.69 | 38.84 | 38.84 | 33,733 | -0.65(-1.64%) |
Jan 26, 2004 | 39.37 | 39.52 | 38.78 | 39.48 | 84,845 | +0.13(+0.32%) |
Jan 23, 2004 | 39.28 | 39.61 | 39.06 | 39.35 | 64,707 | +0.28(+0.73%) |
Jan 22, 2004 | 40.21 | 40.21 | 39.03 | 39.07 | 89,445 | -0.44(-1.11%) |
Jan 21, 2004 | 39.96 | 39.99 | 39.23 | 39.51 | 169,180 | -0.55(-1.37%) |
Jan 20, 2004 | 40.11 | 40.11 | 39.71 | 40.06 | 198,211 | +0.44(+1.11%) |
Jan 16, 2004 | 39.62 | 39.76 | 39.37 | 39.62 | 53,463 | +0.22(+0.55%) |
Jan 15, 2004 | 38.89 | 39.71 | 38.64 | 39.40 | 112,855 | +0.71(+1.85%) |
Jan 14, 2004 | 38.54 | 38.90 | 38.45 | 38.69 | 43,751 | +0.19(+0.48%) |
Jan 13, 2004 | 39.33 | 39.33 | 38.15 | 38.50 | 1,744,347 | -0.71(-1.82%) |
Jan 12, 2004 | 38.89 | 39.22 | 38.45 | 39.22 | 293,382 | +0.71(+1.85%) |
Jan 09, 2004 | 38.86 | 39.15 | 38.50 | 38.50 | 41,707 | -0.53(-1.35%) |
Jan 08, 2004 | 38.89 | 39.23 | 38.56 | 39.03 | 61,334 | +0.15(+0.38%) |
Jan 07, 2004 | 38.91 | 38.94 | 38.62 | 38.89 | 31,178 | -0.01(-0.02%) |
Jan 06, 2004 | 38.35 | 38.91 | 38.11 | 38.90 | 68,285 | +0.55(+1.43%) |
Jan 05, 2004 | 37.69 | 38.38 | 37.61 | 38.35 | 51,214 | +1.22(+3.29%) |
Jan 02, 2004 | 37.17 | 37.53 | 36.89 | 37.12 | 247,074 | +0.19(+0.50%) |
Dec 31, 2003 | 37.32 | 37.43 | 36.93 | 36.94 | 90,059 | -0.16(-0.42%) |
Dec 30, 2003 | 37.33 | 37.41 | 37.08 | 37.10 | 74,010 | -0.29(-0.78%) |
Dec 29, 2003 | 37.12 | 37.39 | 36.92 | 37.39 | 38,640 | +0.38(+1.03%) |
Dec 26, 2003 | 36.73 | 37.05 | 36.73 | 37.01 | 6,644 | +0.18(+0.48%) |
Dec 24, 2003 | 36.83 | 36.98 | 36.65 | 36.83 | 11,755 | -0.09(-0.24%) |
Dec 23, 2003 | 36.44 | 36.97 | 36.44 | 36.92 | 30,973 | +0.28(+0.77%) |
Dec 22, 2003 | 36.20 | 36.64 | 35.98 | 36.64 | 12,471 | +0.40(+1.11%) |
Dec 19, 2003 | 36.24 | 36.59 | 36.03 | 36.23 | 49,067 | -0.02(-0.05%) |
Dec 18, 2003 | 35.75 | 36.34 | 35.75 | 36.25 | 37,311 | +0.61(+1.70%) |
Dec 17, 2003 | 35.51 | 35.65 | 35.31 | 35.65 | 24,227 | -0.06(-0.16%) |
Dec 16, 2003 | 35.17 | 35.71 | 34.97 | 35.71 | 22,898 | +0.49(+1.39%) |
Dec 15, 2003 | 36.44 | 36.44 | 35.22 | 35.22 | 42,525 | -0.66(-1.83%) |
Dec 12, 2003 | 35.75 | 35.80 | 35.75 | 35.87 | 14,413 | +0.31(+0.88%) |
Dec 11, 2003 | 34.83 | 35.79 | 34.75 | 35.56 | 56,223 | +0.93(+2.68%) |
Dec 10, 2003 | 34.66 | 34.73 | 34.36 | 34.63 | 76,872 | +0.04(+0.11%) |
Dec 09, 2003 | 35.61 | 35.61 | 34.59 | 34.59 | 55,405 | -0.61(-1.72%) |
Dec 08, 2003 | 35.16 | 35.20 | 34.85 | 35.20 | 40,173 | +0.08(+0.22%) |
Dec 05, 2003 | 35.46 | 35.46 | 35.07 | 35.12 | 27,907 | -0.33(-0.94%) |
Dec 04, 2003 | 35.63 | 35.72 | 35.07 | 35.45 | 39,765 | -0.25(-0.71%) |
Dec 03, 2003 | 36.02 | 36.24 | 35.83 | 35.71 | 1,941,434 | +0.17(+0.47%) |
Dec 02, 2003 | 36.20 | 36.20 | 35.54 | 35.54 | 47,431 | -0.66(-1.81%) |
Dec 01, 2003 | 36.00 | 36.05 | 35.92 | 36.20 | 66,649 | +0.67(+1.90%) |
Nov 28, 2003 | 35.27 | 35.52 | 35.27 | 35.52 | 5,622 | +0.08(+0.22%) |
Nov 26, 2003 | 35.29 | 35.53 | 34.85 | 35.44 | 23,715 | +0.26(+0.75%) |
Nov 25, 2003 | 35.41 | 35.41 | 35.13 | 35.18 | 32,098 | -0.07(-0.19%) |
Nov 24, 2003 | 34.40 | 35.25 | 34.40 | 35.25 | 51,111 | +1.15(+3.39%) |
Nov 21, 2003 | 33.85 | 34.09 | 33.85 | 34.09 | 21,875 | +0.36(+1.07%) |
Nov 20, 2003 | 33.95 | 34.21 | 33.86 | 33.73 | 186,762 | -0.44(-1.29%) |
Nov 19, 2003 | 34.09 | 34.17 | 33.73 | 34.17 | 119,806 | +0.21(+0.60%) |
Nov 18, 2003 | 35.22 | 35.22 | 34.04 | 33.96 | 133,299 | -0.66(-1.89%) |
Nov 17, 2003 | 34.84 | 34.92 | 34.53 | 34.62 | 53,258 | -0.99(-2.77%) |
Nov 14, 2003 | 36.68 | 36.68 | 35.61 | 35.61 | 9,609 | -1.08(-2.93%) |
Nov 13, 2003 | 36.87 | 36.87 | 36.62 | 36.68 | 15,129 | -0.16(-0.42%) |
Nov 12, 2003 | 36.32 | 36.51 | 36.15 | 36.84 | 14,618 | +1.11(+3.09%) |
Nov 11, 2003 | 36.10 | 36.10 | 35.70 | 35.74 | 317,813 | -0.25(-0.71%) |
Nov 10, 2003 | 36.54 | 36.57 | 35.99 | 35.99 | 19,933 | -0.69(-1.89%) |
Nov 07, 2003 | 37.08 | 37.17 | 36.68 | 36.68 | 168,362 | -0.02(-0.05%) |
Nov 06, 2003 | 36.49 | 36.77 | 36.20 | 36.70 | 208,434 | +0.18(+0.48%) |
Nov 05, 2003 | 36.41 | 36.58 | 35.74 | 36.53 | 117,864 | +0.33(+0.92%) |
Nov 04, 2003 | 36.41 | 36.41 | 36.09 | 36.20 | 17,352 | -0.03(-0.08%) |
Nov 03, 2003 | 36.10 | 36.24 | 36.10 | 36.22 | 10,835 | +0.71(+2.01%) |
Oct 31, 2003 | 35.66 | 35.66 | 35.51 | 35.51 | 3,986 | -0.48(-1.33%) |
Oct 30, 2003 | 35.80 | 35.80 | 35.80 | 35.99 | 66,752 | +0.23(+0.63%) |
Oct 29, 2003 | 35.41 | 35.77 | 35.31 | 35.76 | 8,995 | +0.52(+1.47%) |
Oct 28, 2003 | 34.53 | 35.20 | 34.95 | 35.25 | 65,832 | +0.71(+2.07%) |
Oct 27, 2003 | 34.43 | 34.96 | 34.43 | 34.53 | 58,267 | +0.29(+0.86%) |
Oct 24, 2003 | 34.09 | 34.41 | 33.80 | 34.24 | 46,920 | -0.38(-1.10%) |
Oct 23, 2003 | 34.24 | 34.93 | 34.24 | 34.62 | 103,041 | -0.74(-2.10%) |
Oct 22, 2003 | 35.66 | 35.70 | 35.24 | 35.36 | 10,733 | -0.83(-2.30%) |
Oct 21, 2003 | 35.61 | 36.23 | 35.71 | 36.20 | 31,280 | +0.59(+1.65%) |
Oct 20, 2003 | 35.40 | 35.61 | 35.31 | 35.61 | 39,356 | +0.26(+0.75%) |
Oct 17, 2003 | 35.86 | 35.86 | 35.19 | 35.34 | 21,160 | -0.50(-1.39%) |
Oct 16, 2003 | 35.56 | 35.56 | 35.51 | 35.84 | 29,133 | +0.28(+0.80%) |
Oct 15, 2003 | 36.29 | 36.29 | 35.61 | 35.56 | 33,324 | -0.12(-0.33%) |
Oct 14, 2003 | 35.57 | 35.85 | 35.57 | 35.68 | 289,497 | +0.05(+0.14%) |
Oct 13, 2003 | 35.56 | 35.66 | 35.46 | 35.63 | 48,045 | +0.74(+2.13%) |
Oct 10, 2003 | 35.27 | 35.27 | 34.75 | 34.88 | 22,795 | -0.32(-0.92%) |
Oct 09, 2003 | 35.90 | 35.98 | 35.11 | 35.21 | 379,045 | -0.37(-1.04%) |
Oct 08, 2003 | 35.71 | 35.80 | 35.46 | 35.58 | 147,304 | +0.49(+1.39%) |
Oct 07, 2003 | 35.15 | 35.18 | 34.80 | 35.09 | 23,613 | +0.02(+0.06%) |
Oct 06, 2003 | 34.87 | 35.11 | 34.73 | 35.07 | 25,658 | +0.01(+0.03%) |
Oct 03, 2003 | 34.73 | 35.06 | 34.43 | 35.06 | 280,808 | +1.56(+4.64%) |
Oct 02, 2003 | 33.46 | 33.50 | 33.37 | 33.50 | 44,671 | -0.39(-1.15%) |
Oct 01, 2003 | 33.11 | 33.75 | 33.11 | 33.90 | 230,310 | +0.94(+2.85%) |
Sep 30, 2003 | 33.13 | 33.19 | 33.11 | 32.96 | 29,747 | -0.54(-1.61%) |
Sep 29, 2003 | 33.41 | 33.55 | 33.05 | 33.50 | 25,862 | +0.43(+1.30%) |
Sep 26, 2003 | 33.36 | 33.41 | 33.06 | 33.06 | 124,917 | -0.49(-1.46%) |
Sep 25, 2003 | 33.85 | 34.41 | 33.55 | 33.55 | 126,348 | -0.35(-1.04%) |
Sep 24, 2003 | 34.87 | 34.87 | 33.91 | 33.91 | 71,863 | -0.99(-2.83%) |
Sep 23, 2003 | 34.71 | 35.15 | 34.63 | 34.89 | 25,964 | +0.39(+1.13%) |
Sep 22, 2003 | 34.44 | 34.74 | 34.25 | 34.50 | 114,797 | -0.71(-2.03%) |
Sep 19, 2003 | 35.22 | 35.31 | 35.02 | 35.22 | 20,444 | -0.02(-0.06%) |
Sep 18, 2003 | 34.41 | 35.25 | 34.41 | 35.24 | 17,378 | +0.46(+1.32%) |
Sep 17, 2003 | 34.80 | 34.94 | 34.80 | 34.78 | 113,979 | -0.05(-0.14%) |
Sep 16, 2003 | 33.85 | 34.83 | 34.13 | 34.83 | 241,759 | +0.98(+2.89%) |
Sep 15, 2003 | 34.04 | 34.23 | 33.70 | 33.85 | 15,538 | -0.12(-0.35%) |
Sep 12, 2003 | 33.60 | 34.04 | 33.36 | 33.96 | 57,347 | -0.36(-1.05%) |
Sep 11, 2003 | 33.99 | 34.54 | 33.67 | 34.33 | 890,880 | +0.87(+2.60%) |
Sep 10, 2003 | 34.48 | 34.58 | 33.41 | 33.46 | 76,667 | -1.19(-3.44%) |
Sep 09, 2003 | 35.22 | 35.22 | 34.59 | 34.65 | 42,627 | -0.62(-1.75%) |
Sep 08, 2003 | 34.97 | 35.34 | 34.97 | 35.27 | 25,964 | +0.49(+1.41%) |
Sep 05, 2003 | 35.12 | 35.21 | 34.63 | 34.78 | 144,033 | -0.48(-1.36%) |
Sep 04, 2003 | 35.49 | 35.50 | 34.92 | 35.26 | 1,353,545 | -0.12(-0.33%) |
Sep 03, 2003 | 35.02 | 35.66 | 34.78 | 35.37 | 475,340 | +1.00(+2.90%) |
Sep 02, 2003 | 33.85 | 34.42 | 33.63 | 34.38 | 289,191 | +0.77(+2.30%) |
Aug 29, 2003 | 33.26 | 33.60 | 33.16 | 33.60 | 123,384 | +0.42(+1.27%) |
Aug 28, 2003 | 32.81 | 33.21 | 32.62 | 33.18 | 355,636 | +0.58(+1.77%) |
Aug 27, 2003 | 32.23 | 32.65 | 32.23 | 32.60 | 9,302 | +0.19(+0.57%) |
Aug 26, 2003 | 32.09 | 32.42 | 31.62 | 32.42 | 41,605 | +0.14(+0.42%) |
Aug 25, 2003 | 32.28 | 32.57 | 32.06 | 32.28 | 14,106 | -0.23(-0.69%) |
Aug 22, 2003 | 32.97 | 33.08 | 32.19 | 32.51 | 251,470 | +0.02(+0.06%) |
Aug 21, 2003 | 32.28 | 32.65 | 32.18 | 32.49 | 108,255 | +0.47(+1.47%) |
Aug 20, 2003 | 31.65 | 32.22 | 31.52 | 32.02 | 25,658 | +0.14(+0.43%) |
Aug 19, 2003 | 31.70 | 31.88 | 31.33 | 31.88 | 17,378 | +0.41(+1.31%) |
Aug 18, 2003 | 30.91 | 31.50 | 30.91 | 31.47 | 224,381 | +0.46(+1.48%) |
Aug 15, 2003 | 31.01 | 31.01 | 31.01 | 31.01 | 817 | -0.06(-0.19%) |
Aug 14, 2003 | 30.73 | 31.07 | 30.73 | 31.07 | 36,289 | +0.40(+1.31%) |
Aug 13, 2003 | 30.86 | 30.96 | 30.56 | 30.67 | 12,164 | +0.03(+0.10%) |
Aug 12, 2003 | 30.47 | 30.80 | 30.24 | 30.64 | 10,937 | +0.40(+1.33%) |
Aug 11, 2003 | 29.74 | 30.36 | 29.74 | 30.24 | 20,955 | +0.44(+1.48%) |
Aug 08, 2003 | 29.95 | 30.17 | 29.55 | 29.80 | 9,097 | -0.02(-0.07%) |
Aug 07, 2003 | 29.79 | 29.96 | 29.46 | 29.82 | 17,173 | -0.03(-0.10%) |
Aug 06, 2003 | 29.95 | 30.25 | 29.75 | 29.85 | 53,463 | -0.30(-1.01%) |
Aug 05, 2003 | 30.85 | 30.85 | 30.15 | 30.15 | 11,551 | -0.34(-1.12%) |
Aug 04, 2003 | 30.34 | 30.71 | 30.19 | 30.49 | 14,720 | -0.19(-0.61%) |
Aug 01, 2003 | 30.64 | 30.86 | 30.62 | 30.68 | 13,595 | -0.19(-0.60%) |
Jul 31, 2003 | 31.11 | 31.34 | 30.81 | 30.86 | 35,062 | +0.15(+0.48%) |
Jul 30, 2003 | 30.72 | 31.01 | 30.63 | 30.72 | 20,342 | -0.12(-0.38%) |
Jul 29, 2003 | 31.02 | 31.10 | 30.68 | 30.83 | 41,809 | -0.34(-1.10%) |
Jul 28, 2003 | 30.86 | 31.28 | 30.82 | 31.18 | 7,053 | +0.08(+0.25%) |
Jul 25, 2003 | 30.43 | 31.15 | 30.28 | 31.10 | 52,031 | +0.62(+2.02%) |
Jul 24, 2003 | 30.52 | 31.24 | 30.47 | 30.48 | 30,769 | +0.17(+0.55%) |
Jul 23, 2003 | 30.28 | 30.41 | 29.86 | 30.32 | 40,173 | +0.06(+0.19%) |
Jul 22, 2003 | 29.93 | 30.40 | 29.84 | 30.26 | 15,231 | +0.47(+1.58%) |
Jul 21, 2003 | 30.33 | 30.33 | 29.63 | 29.79 | 38,436 | -0.78(-2.56%) |
Jul 18, 2003 | 30.74 | 30.86 | 30.33 | 30.57 | 37,005 | +0.06(+0.19%) |
Jul 17, 2003 | 31.21 | 31.35 | 30.44 | 30.51 | 16,969 | -1.23(-3.88%) |
Jul 16, 2003 | 32.44 | 32.47 | 31.55 | 31.74 | 8,689 | -0.53(-1.64%) |
Jul 15, 2003 | 32.28 | 32.46 | 32.16 | 32.27 | 107,130 | +0.16(+0.49%) |
Jul 14, 2003 | 32.36 | 32.74 | 32.12 | 32.12 | 64,401 | +0.13(+0.40%) |
Jul 11, 2003 | 31.89 | 32.67 | 31.84 | 31.99 | 29,951 | +0.17(+0.52%) |
Jul 10, 2003 | 32.18 | 32.23 | 31.56 | 31.82 | 65,934 | -0.61(-1.87%) |
Jul 09, 2003 | 32.18 | 32.62 | 32.02 | 32.43 | 14,311 | +0.10(+0.30%) |
Jul 08, 2003 | 32.14 | 32.33 | 31.87 | 32.33 | 75,338 | +0.26(+0.82%) |
Jul 07, 2003 | 31.60 | 32.07 | 31.54 | 32.07 | 63,174 | +1.01(+3.24%) |
Jul 03, 2003 | 31.30 | 31.50 | 31.01 | 31.06 | 80,654 | -0.34(-1.09%) |
Jul 02, 2003 | 31.05 | 31.49 | 31.05 | 31.40 | 201,278 | +0.57(+1.84%) |
Jul 01, 2003 | 30.19 | 30.83 | 29.86 | 30.83 | 213,647 | +0.41(+1.35%) |
Jun 30, 2003 | 30.91 | 31.10 | 30.42 | 30.42 | 320,982 | -0.39(-1.27%) |
Jun 27, 2003 | 30.92 | 31.39 | 30.67 | 30.81 | 147,611 | -0.05(-0.16%) |
Jun 26, 2003 | 30.53 | 31.00 | 30.38 | 30.86 | 32,507 | +0.43(+1.41%) |
Jun 25, 2003 | 30.42 | 31.04 | 30.42 | 30.43 | 18,195 | +0.07(+0.23%) |
Jun 24, 2003 | 30.62 | 30.99 | 30.34 | 30.36 | 50,805 | -0.17(-0.54%) |
Jun 23, 2003 | 31.11 | 31.11 | 30.42 | 30.53 | 105,903 | -0.77(-2.47%) |
Jun 20, 2003 | 31.84 | 31.84 | 31.21 | 31.30 | 14,618 | -0.43(-1.36%) |
Jun 19, 2003 | 32.18 | 32.42 | 31.41 | 31.73 | 17,071 | -0.47(-1.46%) |
Jun 18, 2003 | 32.14 | 32.38 | 31.92 | 32.20 | 27,600 | -0.09(-0.27%) |
Jun 17, 2003 | 32.20 | 32.51 | 31.90 | 32.29 | 36,187 | +0.40(+1.26%) |
Jun 16, 2003 | 31.21 | 31.89 | 31.16 | 31.89 | 52,031 | +0.78(+2.52%) |
Jun 13, 2003 | 32.23 | 32.28 | 31.11 | 31.11 | 30,871 | -0.92(-2.87%) |
Jun 12, 2003 | 32.18 | 32.18 | 31.50 | 32.03 | 23,715 | +0.21(+0.65%) |
Jun 11, 2003 | 31.50 | 31.93 | 31.30 | 31.82 | 520,932 | +0.27(+0.87%) |
Jun 10, 2003 | 31.35 | 31.55 | 31.06 | 31.55 | 225,607 | +0.54(+1.73%) |
Jun 09, 2003 | 31.79 | 31.79 | 30.92 | 31.01 | 190,238 | -0.90(-2.82%) |
Jun 06, 2003 | 32.67 | 33.18 | 31.79 | 31.91 | 196,780 | +0.33(+1.05%) |
Jun 05, 2003 | 31.16 | 31.59 | 31.00 | 31.58 | 239,101 | +0.15(+0.47%) |
Jun 04, 2003 | 30.52 | 31.58 | 30.52 | 31.43 | 99,157 | +1.02(+3.34%) |
Jun 03, 2003 | 29.89 | 30.41 | 29.89 | 30.41 | 17,173 | +0.53(+1.77%) |
Jun 02, 2003 | 30.72 | 30.72 | 29.84 | 29.89 | 232,354 | -0.42(-1.39%) |
May 30, 2003 | 30.25 | 30.36 | 30.06 | 30.31 | 309,227 | +0.26(+0.88%) |
May 29, 2003 | 30.08 | 30.52 | 29.86 | 30.04 | 37,618 | +0.00(+0.00%) |
May 28, 2003 | 29.62 | 30.16 | 29.62 | 30.04 | 13,391 | +0.54(+1.82%) |
May 27, 2003 | 28.29 | 29.68 | 28.29 | 29.50 | 116,535 | +0.99(+3.46%) |
May 23, 2003 | 28.56 | 28.74 | 28.44 | 28.52 | 406,544 | -0.06(-0.21%) |
May 22, 2003 | 28.08 | 28.72 | 28.08 | 28.57 | 68,694 | +0.68(+2.42%) |
May 21, 2003 | 27.78 | 27.90 | 27.49 | 27.90 | 208,945 | +0.26(+0.96%) |
May 20, 2003 | 27.88 | 27.95 | 27.44 | 27.64 | 13,800 | -0.05(-0.18%) |
May 19, 2003 | 28.61 | 28.61 | 27.68 | 27.68 | 37,209 | -1.35(-4.65%) |
May 16, 2003 | 29.23 | 29.23 | 28.83 | 29.03 | 16,866 | -0.20(-0.67%) |
May 15, 2003 | 29.05 | 29.35 | 28.88 | 29.23 | 7,462 | +0.78(+2.75%) |
May 14, 2003 | 28.49 | 28.55 | 28.13 | 28.45 | 27,089 | -0.10(-0.34%) |
May 13, 2003 | 28.25 | 28.59 | 28.22 | 28.55 | 80,552 | +0.05(+0.17%) |
May 12, 2003 | 28.06 | 28.58 | 28.06 | 28.50 | 75,952 | +0.26(+0.94%) |
May 09, 2003 | 27.98 | 28.36 | 27.90 | 28.23 | 20,546 | +0.25(+0.91%) |
May 08, 2003 | 27.98 | 28.26 | 27.89 | 27.98 | 10,426 | -0.50(-1.75%) |
May 07, 2003 | 28.24 | 28.63 | 28.23 | 28.48 | 26,169 | -0.11(-0.38%) |
May 06, 2003 | 28.37 | 28.85 | 28.37 | 28.58 | 14,209 | +0.11(+0.38%) |
May 05, 2003 | 28.56 | 28.83 | 28.40 | 28.48 | 26,475 | +0.08(+0.28%) |
May 02, 2003 | 27.86 | 28.42 | 27.73 | 28.40 | 813,394 | +1.15(+4.24%) |
May 01, 2003 | 27.15 | 27.59 | 26.81 | 27.24 | 23,715 | +0.29(+1.09%) |
Apr 30, 2003 | 26.92 | 27.29 | 26.86 | 26.95 | 74,725 | -0.20(-0.72%) |
Apr 29, 2003 | 27.00 | 27.24 | 26.82 | 27.15 | 6,746 | +0.35(+1.31%) |
Apr 28, 2003 | 26.22 | 26.89 | 26.22 | 26.79 | 18,911 | +0.56(+2.13%) |
Apr 25, 2003 | 26.85 | 26.85 | 26.24 | 26.24 | 58,267 | -0.68(-2.51%) |
Apr 24, 2003 | 26.75 | 27.05 | 26.62 | 26.91 | 11,449 | -0.04(-0.15%) |
Apr 23, 2003 | 26.71 | 27.00 | 26.31 | 26.95 | 117,966 | +0.15(+0.55%) |
Apr 22, 2003 | 25.92 | 26.90 | 25.92 | 26.80 | 97,828 | +0.68(+2.62%) |
Apr 21, 2003 | 26.36 | 26.41 | 26.04 | 26.12 | 30,360 | -0.15(-0.56%) |
Apr 17, 2003 | 25.66 | 26.28 | 25.61 | 26.27 | 93,023 | +0.80(+3.15%) |
Apr 16, 2003 | 25.73 | 26.02 | 25.43 | 25.46 | 11,142 | +0.18(+0.70%) |
Apr 15, 2003 | 24.95 | 25.60 | 24.95 | 25.29 | 59,187 | +0.15(+0.58%) |
Apr 14, 2003 | 24.60 | 25.19 | 24.60 | 25.14 | 25,351 | +0.64(+2.59%) |
Apr 11, 2003 | 24.95 | 25.19 | 24.51 | 24.51 | 41,093 | +0.00(+0.00%) |
Apr 10, 2003 | 24.51 | 24.64 | 24.03 | 24.51 | 69,614 | -0.20(-0.79%) |
Apr 09, 2003 | 24.95 | 25.42 | 24.66 | 24.70 | 291,235 | -0.25(-1.02%) |
Apr 08, 2003 | 25.34 | 25.40 | 24.95 | 24.95 | 14,311 | -0.46(-1.81%) |
Apr 07, 2003 | 26.12 | 26.12 | 25.23 | 25.41 | 306,569 | +0.31(+1.25%) |
Apr 04, 2003 | 25.48 | 25.48 | 24.84 | 25.10 | 187,376 | -0.58(-2.25%) |
Apr 03, 2003 | 25.77 | 26.10 | 25.48 | 25.68 | 206,185 | +0.26(+1.04%) |
Apr 02, 2003 | 25.14 | 25.68 | 25.14 | 25.41 | 47,534 | +1.30(+5.40%) |
Apr 01, 2003 | 24.46 | 24.46 | 24.11 | 24.11 | 209,149 | +0.09(+0.37%) |
Mar 31, 2003 | 24.02 | 24.60 | 24.02 | 24.03 | 331,614 | -0.87(-3.50%) |
Mar 28, 2003 | 24.94 | 25.27 | 24.76 | 24.90 | 34,858 | -0.12(-0.47%) |
Mar 27, 2003 | 25.29 | 25.41 | 24.81 | 25.01 | 21,978 | -0.47(-1.84%) |
Mar 26, 2003 | 25.34 | 25.68 | 25.14 | 25.48 | 150,064 | +0.10(+0.39%) |
Mar 25, 2003 | 24.75 | 25.53 | 24.71 | 25.39 | 18,809 | +0.61(+2.45%) |
Mar 24, 2003 | 25.34 | 25.34 | 24.74 | 24.78 | 46,920 | -0.95(-3.69%) |
Mar 21, 2003 | 26.51 | 26.56 | 25.73 | 25.73 | 64,401 | -0.79(-2.99%) |
Mar 20, 2003 | 25.92 | 26.64 | 25.92 | 26.52 | 77,383 | +0.25(+0.97%) |
Mar 19, 2003 | 26.51 | 26.51 | 25.69 | 26.27 | 35,062 | -0.56(-2.08%) |
Mar 18, 2003 | 27.00 | 27.19 | 26.47 | 26.82 | 19,729 | -0.16(-0.58%) |
Mar 17, 2003 | 25.68 | 27.05 | 25.48 | 26.98 | 184,718 | +1.16(+4.51%) |
Mar 14, 2003 | 25.83 | 26.01 | 25.64 | 25.82 | 7,053 | +0.19(+0.73%) |
Mar 13, 2003 | 24.70 | 25.63 | 24.65 | 25.63 | 29,133 | +1.79(+7.51%) |
Mar 12, 2003 | 23.92 | 23.92 | 23.52 | 23.84 | 34,960 | +0.15(+0.62%) |
Mar 11, 2003 | 23.97 | 23.97 | 23.67 | 23.69 | 1,840 | -0.18(-0.74%) |
Mar 10, 2003 | 24.26 | 24.26 | 23.78 | 23.87 | 7,666 | -0.64(-2.59%) |
Mar 07, 2003 | 24.06 | 24.84 | 24.06 | 24.51 | 328,649 | -0.05(-0.20%) |
Mar 06, 2003 | 23.97 | 24.55 | 23.97 | 24.55 | 14,004 | +0.39(+1.62%) |
Mar 05, 2003 | 24.21 | 24.39 | 23.99 | 24.16 | 55,916 | -0.12(-0.48%) |
Mar 04, 2003 | 24.57 | 24.78 | 24.28 | 24.28 | 7,155 | -0.66(-2.63%) |
Mar 03, 2003 | 25.29 | 25.36 | 24.71 | 24.94 | 9,506 | +0.05(+0.20%) |
Feb 28, 2003 | 25.20 | 25.20 | 24.89 | 24.89 | 2,351 | -0.06(-0.24%) |
Feb 27, 2003 | 25.02 | 25.23 | 24.79 | 24.95 | 2,964 | +0.00(+0.00%) |
Feb 26, 2003 | 25.01 | 25.56 | 24.74 | 24.95 | 4,395 | +0.16(+0.63%) |
Feb 25, 2003 | 24.90 | 24.90 | 24.48 | 24.79 | 11,551 | -0.65(-2.54%) |
Feb 24, 2003 | 25.68 | 25.82 | 25.15 | 25.43 | 5,928 | -0.45(-1.74%) |
Feb 21, 2003 | 25.40 | 26.04 | 25.13 | 25.88 | 2,044 | +0.11(+0.42%) |
Feb 20, 2003 | 25.87 | 25.87 | 25.73 | 25.78 | 3,475 | +0.05(+0.19%) |
Feb 19, 2003 | 25.83 | 25.83 | 25.44 | 25.73 | 7,155 | -0.20(-0.75%) |
Feb 18, 2003 | 25.43 | 26.00 | 25.41 | 25.92 | 233,785 | +1.12(+4.54%) |
Feb 14, 2003 | 24.26 | 24.80 | 24.26 | 24.80 | 106,210 | +0.63(+2.59%) |
Feb 13, 2003 | 24.26 | 24.27 | 23.93 | 24.17 | 212,932 | -0.19(-0.76%) |
Feb 12, 2003 | 24.70 | 24.84 | 24.36 | 24.36 | 12,062 | -0.44(-1.78%) |
Feb 11, 2003 | 24.90 | 25.25 | 24.47 | 24.80 | 69,716 | +0.29(+1.20%) |
Feb 10, 2003 | 24.18 | 24.62 | 24.14 | 24.51 | 3,577 | +0.13(+0.52%) |
Feb 07, 2003 | 24.68 | 24.68 | 24.28 | 24.38 | 26,884 | -0.39(-1.58%) |
Feb 06, 2003 | 24.85 | 25.00 | 24.65 | 24.77 | 8,484 | -0.25(-1.02%) |
Feb 05, 2003 | 25.63 | 25.63 | 24.95 | 25.02 | 8,280 | +0.08(+0.31%) |
Feb 04, 2003 | 25.39 | 25.39 | 24.95 | 24.95 | 4,906 | -0.61(-2.37%) |