Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 43.50 | 43.89 | 43.04 | 43.12 | 524,300 | +0.06(+0.14%) |
Mar 30, 2004 | 42.40 | 43.43 | 42.20 | 43.06 | 664,900 | +0.99(+2.35%) |
Mar 29, 2004 | 41.69 | 42.29 | 41.37 | 42.07 | 489,000 | +0.78(+1.89%) |
Mar 26, 2004 | 41.39 | 41.71 | 41.20 | 41.29 | 403,500 | +0.24(+0.58%) |
Mar 25, 2004 | 40.98 | 41.18 | 40.62 | 41.05 | 408,800 | +0.01(+0.02%) |
Mar 24, 2004 | 41.98 | 41.99 | 41.01 | 41.04 | 432,800 | -0.93(-2.22%) |
Mar 23, 2004 | 42.38 | 42.40 | 41.87 | 41.97 | 270,500 | -0.23(-0.55%) |
Mar 22, 2004 | 42.18 | 42.75 | 42.17 | 42.20 | 305,400 | -0.26(-0.61%) |
Mar 19, 2004 | 42.20 | 42.87 | 42.10 | 42.46 | 417,200 | +0.13(+0.31%) |
Mar 18, 2004 | 42.07 | 42.47 | 41.82 | 42.33 | 256,500 | +0.09(+0.21%) |
Mar 17, 2004 | 41.58 | 42.40 | 41.41 | 42.24 | 395,000 | +0.62(+1.49%) |
Mar 16, 2004 | 42.09 | 42.15 | 41.45 | 41.62 | 207,200 | +0.03(+0.07%) |
Mar 15, 2004 | 42.00 | 42.18 | 41.56 | 41.59 | 305,800 | -0.41(-0.98%) |
Mar 12, 2004 | 41.80 | 42.12 | 41.61 | 42.00 | 299,400 | +0.09(+0.21%) |
Mar 11, 2004 | 41.75 | 42.21 | 41.48 | 41.91 | 371,900 | -0.39(-0.92%) |
Mar 10, 2004 | 43.30 | 43.30 | 42.16 | 42.30 | 317,600 | -1.11(-2.56%) |
Mar 09, 2004 | 43.25 | 43.66 | 43.20 | 43.41 | 469,100 | +0.22(+0.51%) |
Mar 08, 2004 | 42.98 | 43.49 | 42.97 | 43.19 | 623,700 | +0.20(+0.47%) |
Mar 05, 2004 | 42.52 | 43.57 | 42.41 | 42.99 | 475,200 | +0.90(+2.14%) |
Mar 04, 2004 | 42.91 | 43.14 | 41.84 | 42.09 | 670,600 | -0.71(-1.66%) |
Mar 03, 2004 | 42.55 | 43.01 | 42.46 | 42.80 | 415,700 | -0.11(-0.26%) |
Mar 02, 2004 | 43.85 | 44.15 | 42.87 | 42.91 | 534,100 | -1.06(-2.41%) |
Mar 01, 2004 | 43.71 | 44.25 | 43.69 | 43.97 | 674,800 | +0.52(+1.20%) |
Feb 27, 2004 | 42.40 | 43.60 | 42.38 | 43.45 | 848,600 | +0.77(+1.80%) |
Feb 26, 2004 | 42.28 | 42.93 | 42.27 | 42.68 | 695,000 | +0.62(+1.47%) |
Feb 25, 2004 | 41.45 | 42.17 | 41.43 | 42.06 | 519,300 | +0.47(+1.13%) |
Feb 24, 2004 | 41.12 | 41.76 | 41.12 | 41.59 | 314,200 | +0.47(+1.14%) |
Feb 23, 2004 | 40.85 | 41.24 | 40.78 | 41.12 | 311,400 | +0.37(+0.91%) |
Feb 20, 2004 | 40.47 | 40.76 | 40.13 | 40.75 | 681,000 | +0.18(+0.44%) |
Feb 19, 2004 | 40.60 | 40.73 | 40.35 | 40.57 | 807,000 | -0.18(-0.44%) |
Feb 18, 2004 | 41.20 | 41.20 | 40.65 | 40.75 | 641,100 | -0.37(-0.90%) |
Feb 17, 2004 | 41.37 | 41.50 | 41.05 | 41.12 | 382,100 | +0.04(+0.10%) |
Feb 13, 2004 | 41.46 | 41.80 | 40.92 | 41.08 | 315,800 | +0.01(+0.02%) |
Feb 12, 2004 | 41.02 | 41.59 | 40.96 | 41.07 | 347,800 | +0.18(+0.44%) |
Feb 11, 2004 | 41.24 | 41.31 | 40.61 | 40.89 | 1,111,400 | -0.31(-0.75%) |
Feb 10, 2004 | 40.23 | 41.66 | 40.23 | 41.20 | 800,600 | +1.63(+4.12%) |
Feb 09, 2004 | 39.50 | 40.05 | 39.25 | 39.57 | 471,300 | +0.21(+0.53%) |
Feb 06, 2004 | 39.21 | 39.59 | 39.14 | 39.36 | 300,400 | +0.54(+1.39%) |
Feb 05, 2004 | 39.62 | 39.69 | 38.70 | 38.82 | 390,300 | -0.77(-1.94%) |
Feb 04, 2004 | 40.39 | 40.40 | 39.40 | 39.59 | 311,500 | -0.92(-2.27%) |
Feb 03, 2004 | 39.75 | 40.89 | 39.75 | 40.51 | 396,800 | +0.76(+1.91%) |
Feb 02, 2004 | 38.95 | 40.17 | 38.36 | 39.75 | 708,100 | +0.65(+1.66%) |
Jan 30, 2004 | 39.63 | 39.68 | 39.00 | 39.10 | 701,000 | -0.92(-2.30%) |
Jan 29, 2004 | 40.90 | 40.96 | 39.52 | 40.02 | 746,300 | -1.08(-2.63%) |
Jan 28, 2004 | 42.24 | 42.28 | 40.89 | 41.10 | 473,100 | -1.57(-3.68%) |
Jan 27, 2004 | 42.65 | 42.86 | 42.37 | 42.67 | 231,100 | +0.36(+0.85%) |
Jan 26, 2004 | 42.00 | 42.34 | 41.82 | 42.31 | 316,500 | +0.23(+0.55%) |
Jan 23, 2004 | 42.00 | 42.56 | 41.83 | 42.08 | 422,600 | -0.12(-0.28%) |
Jan 22, 2004 | 42.75 | 42.96 | 42.06 | 42.20 | 387,100 | -0.57(-1.33%) |
Jan 21, 2004 | 42.83 | 43.01 | 42.58 | 42.77 | 379,700 | -0.54(-1.25%) |
Jan 20, 2004 | 42.59 | 43.43 | 42.40 | 43.31 | 540,100 | +1.95(+4.71%) |
Jan 16, 2004 | 41.22 | 41.45 | 40.70 | 41.36 | 281,300 | +0.18(+0.44%) |
Jan 15, 2004 | 42.00 | 42.31 | 41.13 | 41.18 | 370,700 | -0.91(-2.16%) |
Jan 14, 2004 | 42.10 | 42.28 | 41.70 | 42.09 | 299,900 | -0.17(-0.40%) |
Jan 13, 2004 | 42.16 | 42.50 | 42.10 | 42.26 | 358,700 | +0.37(+0.88%) |
Jan 12, 2004 | 41.75 | 41.93 | 41.51 | 41.89 | 271,900 | -0.04(-0.10%) |
Jan 09, 2004 | 41.34 | 42.31 | 40.53 | 41.93 | 497,800 | +0.58(+1.40%) |
Jan 08, 2004 | 41.52 | 41.52 | 40.83 | 41.35 | 420,800 | -0.03(-0.07%) |
Jan 07, 2004 | 41.51 | 41.61 | 41.18 | 41.38 | 740,600 | -0.39(-0.93%) |
Jan 06, 2004 | 41.65 | 41.77 | 41.39 | 41.77 | 730,500 | +0.48(+1.16%) |
Jan 05, 2004 | 40.50 | 41.36 | 40.38 | 41.29 | 681,300 | +1.47(+3.69%) |
Jan 02, 2004 | 39.77 | 40.08 | 39.68 | 39.82 | 369,500 | +0.38(+0.96%) |
Dec 31, 2003 | 39.75 | 40.01 | 39.40 | 39.44 | 368,000 | -0.27(-0.68%) |
Dec 30, 2003 | 39.55 | 40.08 | 39.50 | 39.71 | 508,200 | +0.29(+0.74%) |
Dec 29, 2003 | 38.80 | 39.52 | 38.68 | 39.42 | 357,400 | +0.74(+1.91%) |
Dec 26, 2003 | 38.97 | 39.00 | 38.63 | 38.68 | 85,700 | -0.20(-0.51%) |
Dec 24, 2003 | 38.47 | 39.00 | 38.41 | 38.88 | 189,200 | +0.59(+1.54%) |
Dec 23, 2003 | 38.19 | 38.37 | 37.95 | 38.29 | 349,500 | +0.02(+0.05%) |
Dec 22, 2003 | 38.29 | 38.42 | 38.13 | 38.27 | 330,400 | -0.02(-0.05%) |
Dec 19, 2003 | 38.70 | 38.83 | 38.15 | 38.29 | 515,400 | -0.75(-1.92%) |
Dec 18, 2003 | 38.84 | 39.24 | 38.63 | 39.04 | 494,500 | +0.62(+1.61%) |
Dec 17, 2003 | 37.76 | 38.56 | 37.65 | 38.42 | 397,900 | +0.73(+1.94%) |
Dec 16, 2003 | 37.40 | 37.81 | 37.40 | 37.69 | 572,000 | +0.05(+0.13%) |
Dec 15, 2003 | 37.78 | 37.85 | 37.57 | 37.64 | 279,400 | -0.14(-0.37%) |
Dec 12, 2003 | 37.51 | 37.92 | 37.31 | 37.78 | 646,800 | +0.27(+0.72%) |
Dec 11, 2003 | 37.35 | 37.85 | 37.06 | 37.51 | 539,100 | -0.41(-1.08%) |
Dec 10, 2003 | 38.46 | 38.46 | 37.79 | 37.92 | 393,400 | -0.64(-1.66%) |
Dec 09, 2003 | 38.60 | 38.73 | 38.40 | 38.56 | 687,500 | -0.07(-0.18%) |
Dec 08, 2003 | 38.32 | 38.66 | 38.15 | 38.63 | 809,300 | +0.56(+1.47%) |
Dec 05, 2003 | 38.38 | 38.38 | 37.99 | 38.07 | 757,500 | -0.32(-0.83%) |
Dec 04, 2003 | 37.38 | 38.50 | 37.17 | 38.39 | 856,800 | +0.90(+2.40%) |
Dec 03, 2003 | 37.14 | 37.55 | 36.90 | 37.49 | 874,700 | +0.56(+1.52%) |
Dec 02, 2003 | 36.50 | 37.14 | 36.42 | 36.93 | 484,600 | +0.46(+1.26%) |
Dec 01, 2003 | 36.57 | 36.57 | 36.36 | 36.47 | 608,600 | -0.26(-0.71%) |
Nov 28, 2003 | 36.52 | 36.75 | 36.38 | 36.73 | 262,500 | +0.92(+2.57%) |
Nov 26, 2003 | 35.39 | 35.86 | 35.39 | 35.81 | 523,200 | +0.67(+1.91%) |
Nov 25, 2003 | 35.28 | 35.28 | 35.09 | 35.14 | 319,000 | -0.04(-0.11%) |
Nov 24, 2003 | 35.50 | 35.56 | 34.91 | 35.18 | 424,900 | -0.62(-1.73%) |
Nov 21, 2003 | 35.89 | 36.30 | 35.80 | 35.80 | 549,400 | -0.09(-0.25%) |
Nov 20, 2003 | 35.58 | 36.14 | 35.53 | 35.89 | 875,400 | +0.40(+1.13%) |
Nov 19, 2003 | 35.20 | 35.57 | 35.17 | 35.49 | 375,700 | +0.42(+1.20%) |
Nov 18, 2003 | 35.11 | 35.30 | 34.90 | 35.07 | 475,300 | -0.03(-0.09%) |
Nov 17, 2003 | 35.12 | 35.30 | 34.91 | 35.10 | 379,100 | -0.33(-0.93%) |
Nov 14, 2003 | 35.00 | 35.53 | 34.96 | 35.43 | 515,300 | +0.35(+1.00%) |
Nov 13, 2003 | 34.98 | 35.18 | 34.85 | 35.08 | 566,600 | +0.14(+0.40%) |
Nov 12, 2003 | 35.22 | 35.25 | 34.81 | 34.94 | 589,300 | -0.08(-0.23%) |
Nov 11, 2003 | 35.20 | 35.20 | 35.09 | 35.02 | 420,400 | -0.12(-0.34%) |
Nov 10, 2003 | 34.96 | 35.20 | 34.75 | 35.14 | 503,600 | +0.55(+1.59%) |
Nov 07, 2003 | 34.11 | 34.71 | 34.05 | 34.59 | 680,600 | +0.99(+2.95%) |
Nov 06, 2003 | 33.75 | 33.79 | 33.53 | 33.60 | 539,300 | -0.01(-0.03%) |
Nov 05, 2003 | 34.00 | 33.82 | 33.55 | 33.61 | 737,000 | +0.01(+0.03%) |
Nov 04, 2003 | 34.00 | 34.00 | 33.49 | 33.60 | 663,600 | -0.50(-1.47%) |
Nov 03, 2003 | 34.37 | 34.38 | 34.00 | 34.10 | 490,830 | -0.27(-0.79%) |
Oct 31, 2003 | 34.19 | 34.57 | 34.19 | 34.37 | 588,800 | +0.12(+0.35%) |
Oct 30, 2003 | 35.02 | 35.05 | 34.10 | 34.25 | 701,200 | -0.55(-1.58%) |
Oct 29, 2003 | 35.35 | 35.55 | 34.80 | 34.80 | 1,078,900 | -0.65(-1.83%) |
Oct 28, 2003 | 36.41 | 36.74 | 35.17 | 35.45 | 937,200 | -0.96(-2.64%) |
Oct 27, 2003 | 36.34 | 36.67 | 36.34 | 36.41 | 268,200 | -0.18(-0.49%) |
Oct 24, 2003 | 36.57 | 36.62 | 36.39 | 36.59 | 297,100 | +0.04(+0.11%) |
Oct 23, 2003 | 36.55 | 36.66 | 36.24 | 36.55 | 762,400 | -0.16(-0.44%) |
Oct 22, 2003 | 37.26 | 37.26 | 36.66 | 36.71 | 1,137,600 | -0.31(-0.84%) |
Oct 21, 2003 | 36.87 | 37.11 | 36.87 | 37.02 | 445,300 | +0.10(+0.27%) |
Oct 20, 2003 | 37.31 | 37.34 | 36.77 | 36.92 | 958,600 | -1.05(-2.77%) |
Oct 17, 2003 | 37.98 | 38.07 | 37.90 | 37.97 | 385,200 | -0.09(-0.24%) |
Oct 16, 2003 | 37.84 | 38.22 | 37.84 | 38.06 | 332,100 | +0.28(+0.74%) |
Oct 15, 2003 | 37.60 | 38.17 | 37.50 | 37.78 | 473,100 | +0.08(+0.21%) |
Oct 14, 2003 | 37.38 | 37.77 | 37.25 | 37.70 | 448,100 | +0.08(+0.21%) |
Oct 13, 2003 | 37.78 | 37.83 | 37.47 | 37.62 | 208,200 | -0.16(-0.42%) |
Oct 10, 2003 | 37.46 | 37.81 | 37.40 | 37.78 | 265,000 | +0.69(+1.86%) |
Oct 09, 2003 | 37.19 | 37.21 | 36.90 | 37.09 | 323,400 | -0.10(-0.27%) |
Oct 08, 2003 | 37.36 | 37.42 | 37.07 | 37.19 | 182,300 | -0.01(-0.03%) |
Oct 07, 2003 | 37.30 | 37.45 | 37.10 | 37.20 | 293,400 | +0.06(+0.16%) |
Oct 06, 2003 | 36.51 | 37.25 | 36.51 | 37.14 | 319,500 | +0.68(+1.87%) |
Oct 03, 2003 | 36.50 | 36.55 | 36.04 | 36.46 | 402,400 | -0.22(-0.60%) |
Oct 02, 2003 | 36.42 | 36.85 | 36.42 | 36.68 | 432,900 | +0.09(+0.25%) |
Oct 01, 2003 | 36.47 | 36.49 | 36.28 | 36.59 | 307,000 | +0.21(+0.58%) |
Sep 30, 2003 | 36.20 | 36.38 | 35.90 | 36.38 | 549,300 | +0.34(+0.94%) |
Sep 29, 2003 | 35.85 | 36.01 | 35.67 | 36.04 | 378,700 | +0.29(+0.81%) |
Sep 26, 2003 | 36.15 | 36.15 | 35.60 | 35.75 | 382,500 | -0.55(-1.52%) |
Sep 25, 2003 | 37.01 | 37.09 | 36.29 | 36.30 | 399,100 | -0.71(-1.92%) |
Sep 24, 2003 | 36.22 | 37.11 | 36.65 | 37.01 | 407,000 | +0.79(+2.18%) |
Sep 23, 2003 | 35.79 | 36.28 | 35.65 | 36.22 | 312,400 | +0.43(+1.20%) |
Sep 22, 2003 | 35.36 | 35.83 | 35.36 | 35.79 | 486,600 | +0.51(+1.45%) |
Sep 19, 2003 | 35.48 | 35.60 | 35.24 | 35.28 | 730,700 | -0.02(-0.06%) |
Sep 18, 2003 | 35.74 | 35.74 | 35.14 | 35.30 | 1,030,500 | -0.41(-1.15%) |
Sep 17, 2003 | 36.17 | 36.32 | 35.58 | 35.71 | 286,200 | -0.46(-1.27%) |
Sep 16, 2003 | 36.10 | 36.37 | 35.87 | 36.17 | 331,800 | +0.21(+0.58%) |
Sep 15, 2003 | 36.47 | 36.48 | 35.91 | 35.96 | 425,800 | -0.67(-1.83%) |
Sep 12, 2003 | 37.15 | 37.18 | 36.60 | 36.63 | 259,900 | -0.44(-1.19%) |
Sep 11, 2003 | 37.35 | 37.35 | 36.94 | 37.07 | 284,400 | -0.20(-0.54%) |
Sep 10, 2003 | 36.90 | 37.60 | 36.90 | 37.27 | 392,300 | +0.37(+1.00%) |
Sep 09, 2003 | 37.05 | 37.11 | 36.84 | 36.90 | 374,400 | -0.10(-0.27%) |
Sep 08, 2003 | 37.08 | 37.18 | 36.85 | 37.00 | 440,000 | -0.22(-0.59%) |
Sep 05, 2003 | 37.43 | 37.44 | 37.20 | 37.22 | 223,100 | -0.18(-0.48%) |
Sep 04, 2003 | 37.51 | 37.58 | 37.19 | 37.40 | 231,300 | +0.09(+0.24%) |
Sep 03, 2003 | 37.37 | 37.49 | 37.18 | 37.31 | 381,100 | +0.04(+0.11%) |
Sep 02, 2003 | 37.29 | 37.47 | 37.18 | 37.27 | 305,500 | -0.18(-0.48%) |
Aug 29, 2003 | 37.69 | 37.79 | 37.45 | 37.45 | 346,200 | -0.12(-0.32%) |
Aug 28, 2003 | 37.14 | 37.87 | 37.14 | 37.57 | 418,400 | +0.43(+1.16%) |
Aug 27, 2003 | 36.97 | 37.35 | 36.85 | 37.14 | 322,100 | -0.14(-0.38%) |
Aug 26, 2003 | 36.71 | 37.28 | 36.50 | 37.28 | 230,100 | +0.47(+1.28%) |
Aug 25, 2003 | 36.91 | 36.99 | 36.74 | 36.81 | 132,200 | -0.10(-0.27%) |
Aug 22, 2003 | 36.91 | 37.05 | 36.51 | 36.91 | 234,500 | -0.09(-0.24%) |
Aug 21, 2003 | 36.95 | 37.25 | 36.88 | 37.00 | 236,400 | +0.15(+0.41%) |
Aug 20, 2003 | 36.75 | 37.03 | 36.60 | 36.85 | 242,200 | -0.04(-0.11%) |
Aug 19, 2003 | 36.94 | 37.39 | 36.78 | 36.89 | 266,600 | -0.28(-0.75%) |
Aug 18, 2003 | 37.17 | 37.42 | 36.92 | 37.17 | 214,300 | -0.03(-0.08%) |
Aug 15, 2003 | 36.95 | 37.22 | 36.82 | 37.20 | 133,100 | +0.44(+1.20%) |
Aug 14, 2003 | 37.15 | 37.15 | 36.40 | 36.76 | 689,100 | -0.46(-1.24%) |
Aug 13, 2003 | 37.45 | 37.46 | 37.00 | 37.22 | 536,700 | -0.23(-0.61%) |
Aug 12, 2003 | 37.33 | 37.48 | 37.08 | 37.45 | 201,400 | -0.04(-0.11%) |
Aug 11, 2003 | 37.27 | 37.75 | 37.27 | 37.49 | 476,400 | +0.37(+1.00%) |
Aug 08, 2003 | 36.44 | 37.17 | 36.39 | 37.12 | 484,600 | +0.73(+2.01%) |
Aug 07, 2003 | 35.30 | 36.48 | 35.08 | 36.39 | 464,700 | +1.27(+3.62%) |
Aug 06, 2003 | 34.99 | 35.25 | 34.61 | 35.12 | 358,500 | +0.14(+0.40%) |
Aug 05, 2003 | 34.90 | 35.46 | 34.89 | 34.98 | 249,300 | +0.12(+0.34%) |
Aug 04, 2003 | 35.60 | 35.63 | 34.75 | 34.86 | 235,000 | -0.38(-1.08%) |
Aug 01, 2003 | 34.75 | 35.33 | 34.75 | 35.24 | 491,500 | +0.70(+2.03%) |
Jul 31, 2003 | 34.36 | 34.69 | 34.30 | 34.54 | 1,015,900 | +0.18(+0.52%) |
Jul 30, 2003 | 34.30 | 34.37 | 34.00 | 34.36 | 537,200 | -0.07(-0.20%) |
Jul 29, 2003 | 35.17 | 35.17 | 34.39 | 34.43 | 835,800 | -0.74(-2.10%) |
Jul 28, 2003 | 35.76 | 35.85 | 35.11 | 35.17 | 377,700 | -0.71(-1.98%) |
Jul 25, 2003 | 35.80 | 35.97 | 35.71 | 35.88 | 270,800 | +0.28(+0.79%) |
Jul 24, 2003 | 35.92 | 36.47 | 35.53 | 35.60 | 377,500 | -0.21(-0.59%) |
Jul 23, 2003 | 35.60 | 35.99 | 35.40 | 35.81 | 442,700 | +0.23(+0.65%) |
Jul 22, 2003 | 35.60 | 35.63 | 35.21 | 35.58 | 559,200 | -0.12(-0.34%) |
Jul 21, 2003 | 35.56 | 35.89 | 35.45 | 35.70 | 544,700 | +0.16(+0.45%) |
Jul 18, 2003 | 35.60 | 35.66 | 35.30 | 35.54 | 409,000 | -0.19(-0.53%) |
Jul 17, 2003 | 35.52 | 35.83 | 35.48 | 35.73 | 298,700 | +0.08(+0.22%) |
Jul 16, 2003 | 35.81 | 36.21 | 35.55 | 35.65 | 621,400 | -0.15(-0.42%) |
Jul 15, 2003 | 36.51 | 36.51 | 35.69 | 35.80 | 450,800 | -0.83(-2.27%) |
Jul 14, 2003 | 36.14 | 36.70 | 36.14 | 36.63 | 746,200 | +0.49(+1.36%) |
Jul 11, 2003 | 36.20 | 36.38 | 36.08 | 36.14 | 686,000 | +0.04(+0.11%) |
Jul 10, 2003 | 36.30 | 36.53 | 35.93 | 36.10 | 637,000 | -0.53(-1.45%) |
Jul 09, 2003 | 36.45 | 36.72 | 36.23 | 36.63 | 636,200 | +0.28(+0.77%) |
Jul 08, 2003 | 37.10 | 37.28 | 36.34 | 36.35 | 713,900 | -1.17(-3.12%) |
Jul 07, 2003 | 37.75 | 37.90 | 37.45 | 37.52 | 835,300 | -0.62(-1.63%) |
Jul 03, 2003 | 38.19 | 38.34 | 38.01 | 38.14 | 550,600 | +0.04(+0.10%) |
Jul 02, 2003 | 37.81 | 38.22 | 37.69 | 38.10 | 376,200 | +0.10(+0.26%) |
Jul 01, 2003 | 38.37 | 38.37 | 37.68 | 38.00 | 356,900 | -0.37(-0.96%) |
Jun 30, 2003 | 37.86 | 38.47 | 37.71 | 38.37 | 237,900 | +0.33(+0.87%) |
Jun 27, 2003 | 38.00 | 38.10 | 37.60 | 38.04 | 381,500 | +0.04(+0.11%) |
Jun 26, 2003 | 39.00 | 39.00 | 37.90 | 38.00 | 669,700 | -0.88(-2.26%) |
Jun 25, 2003 | 38.40 | 39.22 | 38.32 | 38.88 | 438,300 | +0.81(+2.13%) |
Jun 24, 2003 | 38.14 | 38.39 | 38.01 | 38.07 | 251,100 | -0.06(-0.16%) |
Jun 23, 2003 | 37.48 | 38.22 | 37.42 | 38.13 | 474,400 | +0.79(+2.12%) |
Jun 20, 2003 | 37.57 | 37.80 | 37.31 | 37.34 | 255,500 | -0.31(-0.82%) |
Jun 19, 2003 | 37.60 | 38.08 | 37.15 | 37.65 | 673,100 | +0.05(+0.13%) |
Jun 18, 2003 | 37.40 | 37.60 | 37.21 | 37.60 | 640,400 | +0.11(+0.29%) |
Jun 17, 2003 | 38.12 | 38.12 | 37.43 | 37.49 | 586,300 | -0.70(-1.83%) |
Jun 16, 2003 | 38.42 | 38.64 | 38.09 | 38.19 | 380,300 | -0.36(-0.93%) |
Jun 13, 2003 | 38.96 | 39.05 | 38.43 | 38.55 | 481,700 | -0.40(-1.03%) |
Jun 12, 2003 | 39.46 | 39.51 | 38.62 | 38.95 | 713,300 | -0.31(-0.79%) |
Jun 11, 2003 | 38.24 | 39.63 | 38.24 | 39.26 | 683,100 | +1.04(+2.72%) |
Jun 10, 2003 | 37.20 | 38.23 | 37.18 | 38.22 | 483,400 | +0.92(+2.47%) |
Jun 09, 2003 | 37.53 | 37.58 | 37.25 | 37.30 | 231,100 | -0.31(-0.82%) |
Jun 06, 2003 | 37.87 | 38.21 | 37.40 | 37.61 | 428,400 | -0.46(-1.21%) |
Jun 05, 2003 | 37.70 | 38.31 | 37.56 | 38.07 | 485,300 | +0.36(+0.95%) |
Jun 04, 2003 | 37.68 | 37.80 | 37.50 | 37.71 | 502,200 | +0.31(+0.83%) |
Jun 03, 2003 | 37.15 | 37.45 | 36.83 | 37.40 | 805,200 | +0.20(+0.54%) |
Jun 02, 2003 | 37.00 | 37.64 | 36.92 | 37.20 | 571,700 | +0.55(+1.50%) |
May 30, 2003 | 36.00 | 36.65 | 36.00 | 36.65 | 288,600 | +0.64(+1.78%) |
May 29, 2003 | 36.18 | 36.19 | 35.56 | 36.01 | 221,900 | -0.31(-0.85%) |
May 28, 2003 | 36.73 | 36.77 | 36.30 | 36.32 | 284,600 | -0.66(-1.78%) |
May 27, 2003 | 36.35 | 37.07 | 36.23 | 36.98 | 255,700 | +0.60(+1.65%) |
May 23, 2003 | 35.47 | 36.45 | 35.47 | 36.38 | 329,000 | +0.78(+2.19%) |
May 22, 2003 | 35.46 | 35.81 | 35.45 | 35.60 | 244,600 | +0.04(+0.11%) |
May 21, 2003 | 35.20 | 35.60 | 35.00 | 35.56 | 676,700 | +0.26(+0.74%) |
May 20, 2003 | 35.00 | 35.34 | 34.87 | 35.30 | 344,600 | +0.43(+1.23%) |
May 19, 2003 | 34.99 | 35.00 | 34.80 | 34.87 | 119,100 | +0.03(+0.09%) |
May 16, 2003 | 34.95 | 34.98 | 34.75 | 34.84 | 180,600 | +0.21(+0.61%) |
May 15, 2003 | 34.95 | 34.95 | 34.54 | 34.63 | 313,400 | -0.28(-0.80%) |
May 14, 2003 | 35.00 | 35.01 | 34.75 | 34.91 | 276,400 | -0.15(-0.43%) |
May 13, 2003 | 34.44 | 35.14 | 34.44 | 35.06 | 314,400 | +0.62(+1.80%) |
May 12, 2003 | 34.26 | 34.94 | 34.26 | 34.44 | 272,100 | +0.18(+0.53%) |
May 09, 2003 | 34.00 | 34.58 | 34.00 | 34.26 | 327,000 | +0.14(+0.41%) |
May 08, 2003 | 34.16 | 34.35 | 33.95 | 34.12 | 308,600 | +0.02(+0.06%) |
May 07, 2003 | 33.91 | 34.25 | 33.61 | 34.10 | 301,300 | +0.03(+0.09%) |
May 06, 2003 | 34.04 | 34.24 | 34.01 | 34.07 | 482,200 | +0.08(+0.24%) |
May 05, 2003 | 33.66 | 34.12 | 33.66 | 33.99 | 294,800 | +0.42(+1.25%) |
May 02, 2003 | 33.24 | 33.64 | 33.20 | 33.57 | 231,300 | +0.42(+1.27%) |
May 01, 2003 | 33.00 | 33.25 | 32.95 | 33.15 | 306,100 | +0.25(+0.76%) |
Apr 30, 2003 | 32.47 | 32.97 | 32.47 | 32.90 | 335,200 | +0.45(+1.39%) |
Apr 29, 2003 | 32.89 | 32.89 | 32.35 | 32.45 | 315,100 | -0.41(-1.25%) |
Apr 28, 2003 | 32.66 | 33.03 | 32.66 | 32.86 | 173,000 | +0.06(+0.18%) |
Apr 25, 2003 | 32.89 | 33.04 | 32.41 | 32.80 | 276,200 | -0.19(-0.58%) |
Apr 24, 2003 | 33.07 | 33.12 | 32.82 | 32.99 | 454,200 | -0.30(-0.90%) |
Apr 23, 2003 | 33.35 | 33.52 | 32.92 | 33.29 | 308,600 | -0.02(-0.06%) |
Apr 22, 2003 | 32.98 | 33.40 | 32.86 | 33.31 | 288,300 | +0.42(+1.28%) |
Apr 21, 2003 | 32.29 | 32.93 | 32.29 | 32.89 | 297,100 | +0.56(+1.73%) |
Apr 17, 2003 | 31.90 | 32.36 | 31.87 | 32.33 | 281,400 | +0.51(+1.60%) |
Apr 16, 2003 | 32.10 | 32.58 | 31.71 | 31.82 | 327,300 | -0.26(-0.81%) |
Apr 15, 2003 | 31.98 | 32.11 | 31.83 | 32.08 | 395,300 | +0.12(+0.38%) |
Apr 14, 2003 | 32.03 | 32.15 | 31.89 | 31.96 | 314,600 | +0.22(+0.69%) |
Apr 11, 2003 | 31.65 | 31.88 | 31.50 | 31.74 | 330,000 | -0.03(-0.09%) |
Apr 10, 2003 | 31.46 | 31.99 | 31.45 | 31.77 | 264,000 | +0.27(+0.86%) |
Apr 09, 2003 | 31.38 | 31.59 | 31.30 | 31.50 | 235,400 | +0.12(+0.38%) |
Apr 08, 2003 | 31.06 | 31.46 | 31.05 | 31.38 | 456,800 | +0.34(+1.10%) |
Apr 07, 2003 | 30.65 | 31.17 | 30.45 | 31.04 | 533,600 | -0.11(-0.35%) |
Apr 04, 2003 | 31.16 | 31.38 | 31.03 | 31.15 | 283,700 | +0.05(+0.16%) |
Apr 03, 2003 | 31.42 | 31.60 | 31.05 | 31.10 | 617,600 | -0.51(-1.61%) |
Apr 02, 2003 | 31.99 | 32.06 | 31.55 | 31.61 | 306,700 | -0.71(-2.20%) |