Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.29 | 31.52 | 31.20 | 31.41 | 1,594,980 | +0.07(+0.22%) |
Mar 30, 2004 | 31.04 | 31.34 | 31.00 | 31.34 | 1,333,759 | +0.27(+0.88%) |
Mar 29, 2004 | 30.80 | 31.09 | 30.63 | 31.07 | 1,354,217 | +0.29(+0.94%) |
Mar 26, 2004 | 30.49 | 30.83 | 30.49 | 30.78 | 1,509,927 | +0.29(+0.95%) |
Mar 25, 2004 | 30.46 | 30.62 | 30.40 | 30.49 | 1,119,327 | +0.12(+0.38%) |
Mar 24, 2004 | 30.46 | 30.62 | 30.37 | 30.37 | 1,662,984 | -0.22(-0.71%) |
Mar 23, 2004 | 30.35 | 30.62 | 30.35 | 30.59 | 1,634,191 | +0.27(+0.89%) |
Mar 22, 2004 | 30.45 | 30.62 | 30.22 | 30.32 | 1,277,310 | -0.36(-1.17%) |
Mar 19, 2004 | 30.80 | 31.08 | 30.67 | 30.68 | 1,263,292 | -0.21(-0.67%) |
Mar 18, 2004 | 31.09 | 31.13 | 30.72 | 30.88 | 1,114,781 | -0.13(-0.43%) |
Mar 17, 2004 | 30.67 | 31.19 | 30.67 | 31.01 | 1,376,570 | +0.38(+1.24%) |
Mar 16, 2004 | 30.51 | 30.72 | 30.49 | 30.63 | 1,790,658 | +0.17(+0.57%) |
Mar 15, 2004 | 30.42 | 30.75 | 30.23 | 30.46 | 1,561,641 | -0.05(-0.17%) |
Mar 12, 2004 | 30.46 | 30.67 | 30.31 | 30.51 | 2,093,932 | +0.04(+0.12%) |
Mar 11, 2004 | 30.88 | 31.07 | 30.47 | 30.48 | 2,318,214 | -0.63(-2.04%) |
Mar 10, 2004 | 31.09 | 31.47 | 31.03 | 31.11 | 2,435,281 | -0.02(-0.07%) |
Mar 09, 2004 | 31.00 | 31.27 | 30.90 | 31.13 | 1,693,672 | +0.11(+0.36%) |
Mar 08, 2004 | 30.88 | 31.58 | 30.88 | 31.02 | 1,699,544 | +0.10(+0.31%) |
Mar 05, 2004 | 30.62 | 31.05 | 30.62 | 30.92 | 1,780,051 | +0.07(+0.24%) |
Mar 04, 2004 | 30.94 | 31.04 | 30.80 | 30.85 | 1,573,196 | -0.04(-0.12%) |
Mar 03, 2004 | 30.86 | 31.08 | 30.57 | 30.89 | 1,425,063 | -0.05(-0.15%) |
Mar 02, 2004 | 31.36 | 31.41 | 30.94 | 30.94 | 1,597,253 | -0.42(-1.35%) |
Mar 01, 2004 | 31.21 | 31.46 | 31.07 | 31.36 | 1,965,500 | +0.06(+0.19%) |
Feb 27, 2004 | 30.88 | 31.33 | 30.34 | 31.30 | 1,920,606 | +0.48(+1.54%) |
Feb 26, 2004 | 30.43 | 30.83 | 30.43 | 30.82 | 2,189,025 | +0.42(+1.37%) |
Feb 25, 2004 | 30.22 | 30.50 | 30.19 | 30.41 | 1,956,218 | +0.13(+0.42%) |
Feb 24, 2004 | 30.46 | 30.53 | 30.17 | 30.28 | 1,262,156 | -0.15(-0.50%) |
Feb 23, 2004 | 30.57 | 30.63 | 30.39 | 30.43 | 1,333,191 | -0.13(-0.43%) |
Feb 20, 2004 | 31.00 | 31.04 | 30.52 | 30.57 | 1,973,267 | -0.43(-1.40%) |
Feb 19, 2004 | 31.39 | 31.41 | 30.94 | 31.00 | 1,776,073 | -0.40(-1.26%) |
Feb 18, 2004 | 30.88 | 31.42 | 30.88 | 31.39 | 2,134,848 | +0.60(+1.94%) |
Feb 17, 2004 | 30.86 | 30.94 | 30.63 | 30.80 | 1,352,323 | +0.18(+0.60%) |
Feb 13, 2004 | 30.95 | 31.07 | 30.58 | 30.61 | 2,766,779 | -0.39(-1.26%) |
Feb 12, 2004 | 31.28 | 31.33 | 30.96 | 31.00 | 1,332,812 | -0.38(-1.21%) |
Feb 11, 2004 | 31.20 | 31.44 | 30.98 | 31.38 | 1,988,610 | +0.03(+0.08%) |
Feb 10, 2004 | 31.43 | 31.45 | 31.19 | 31.36 | 2,021,571 | -0.11(-0.34%) |
Feb 09, 2004 | 31.25 | 31.47 | 31.04 | 31.46 | 2,959,237 | +0.03(+0.08%) |
Feb 06, 2004 | 31.09 | 31.48 | 31.06 | 31.44 | 1,896,170 | +0.36(+1.17%) |
Feb 05, 2004 | 31.41 | 31.54 | 31.01 | 31.07 | 2,758,065 | -0.36(-1.16%) |
Feb 04, 2004 | 31.36 | 31.60 | 31.20 | 31.44 | 3,293,198 | -0.24(-0.75%) |
Feb 03, 2004 | 31.36 | 31.78 | 31.28 | 31.67 | 4,016,054 | +0.69(+2.21%) |
Feb 02, 2004 | 30.83 | 31.33 | 30.63 | 30.99 | 2,934,043 | +0.12(+0.38%) |
Jan 30, 2004 | 30.57 | 30.89 | 30.46 | 30.87 | 1,679,275 | +0.07(+0.22%) |
Jan 29, 2004 | 30.38 | 30.82 | 30.37 | 30.80 | 1,580,204 | +0.27(+0.90%) |
Jan 28, 2004 | 30.30 | 30.88 | 30.21 | 30.53 | 2,653,880 | +0.39(+1.28%) |
Jan 27, 2004 | 30.41 | 30.51 | 30.14 | 30.14 | 1,265,755 | -0.40(-1.31%) |
Jan 26, 2004 | 30.88 | 30.88 | 30.22 | 30.54 | 1,970,615 | -0.26(-0.86%) |
Jan 23, 2004 | 30.49 | 30.88 | 30.33 | 30.81 | 1,089,208 | +0.21(+0.67%) |
Jan 22, 2004 | 30.78 | 30.85 | 30.47 | 30.60 | 1,523,755 | -0.20(-0.63%) |
Jan 21, 2004 | 29.93 | 30.80 | 29.93 | 30.80 | 2,433,197 | +0.62(+2.05%) |
Jan 20, 2004 | 29.93 | 30.20 | 29.91 | 30.18 | 1,286,592 | +0.09(+0.30%) |
Jan 16, 2004 | 30.04 | 30.14 | 29.92 | 30.09 | 1,252,684 | +0.12(+0.39%) |
Jan 15, 2004 | 30.06 | 30.06 | 29.76 | 29.97 | 1,312,164 | -0.12(-0.39%) |
Jan 14, 2004 | 29.80 | 30.30 | 29.80 | 30.09 | 1,308,755 | +0.40(+1.33%) |
Jan 13, 2004 | 29.74 | 29.75 | 29.58 | 29.69 | 1,844,077 | +0.02(+0.05%) |
Jan 12, 2004 | 29.96 | 30.04 | 29.62 | 29.68 | 2,097,342 | -0.29(-0.95%) |
Jan 09, 2004 | 30.14 | 30.19 | 29.91 | 29.96 | 1,899,769 | -0.27(-0.91%) |
Jan 08, 2004 | 30.09 | 30.23 | 30.02 | 30.24 | 1,722,086 | +0.17(+0.58%) |
Jan 07, 2004 | 29.80 | 30.16 | 29.72 | 30.06 | 1,816,231 | +0.20(+0.65%) |
Jan 06, 2004 | 29.90 | 29.90 | 29.72 | 29.87 | 1,353,270 | -0.03(-0.11%) |
Jan 05, 2004 | 30.10 | 30.22 | 29.57 | 29.90 | 2,525,827 | -0.32(-1.07%) |
Jan 02, 2004 | 30.06 | 30.41 | 30.06 | 30.22 | 1,372,781 | +0.06(+0.21%) |
Dec 31, 2003 | 30.09 | 30.22 | 30.05 | 30.16 | 1,044,693 | -0.01(-0.02%) |
Dec 30, 2003 | 30.06 | 30.20 | 30.04 | 30.16 | 737,062 | +0.04(+0.14%) |
Dec 29, 2003 | 29.75 | 30.13 | 29.68 | 30.12 | 1,260,451 | +0.37(+1.26%) |
Dec 26, 2003 | 29.75 | 29.85 | 29.68 | 29.75 | 322,405 | -0.06(-0.21%) |
Dec 24, 2003 | 29.83 | 29.85 | 29.65 | 29.81 | 469,022 | -0.07(-0.25%) |
Dec 23, 2003 | 30.00 | 30.00 | 29.77 | 29.88 | 1,344,178 | -0.17(-0.56%) |
Dec 22, 2003 | 29.64 | 30.05 | 29.62 | 30.05 | 1,557,473 | +0.28(+0.94%) |
Dec 19, 2003 | 29.61 | 29.77 | 29.40 | 29.77 | 2,288,853 | +0.25(+0.86%) |
Dec 18, 2003 | 29.43 | 29.61 | 29.21 | 29.52 | 1,337,548 | +0.12(+0.39%) |
Dec 17, 2003 | 29.05 | 29.40 | 28.98 | 29.40 | 1,527,922 | +0.29(+1.00%) |
Dec 16, 2003 | 28.88 | 29.15 | 28.85 | 29.11 | 2,115,716 | +0.12(+0.42%) |
Dec 15, 2003 | 29.03 | 29.22 | 28.89 | 28.99 | 1,881,205 | +0.06(+0.22%) |
Dec 12, 2003 | 28.69 | 28.93 | 28.67 | 28.93 | 1,855,064 | +0.37(+1.29%) |
Dec 11, 2003 | 28.45 | 28.69 | 28.44 | 28.56 | 912,093 | +0.16(+0.56%) |
Dec 10, 2003 | 28.51 | 28.69 | 28.40 | 28.40 | 1,454,803 | -0.18(-0.63%) |
Dec 09, 2003 | 28.95 | 29.03 | 28.55 | 28.58 | 1,237,340 | -0.32(-1.11%) |
Dec 08, 2003 | 28.86 | 29.03 | 28.82 | 28.90 | 1,411,235 | +0.01(+0.04%) |
Dec 05, 2003 | 28.82 | 29.16 | 28.82 | 28.89 | 1,390,777 | +0.10(+0.35%) |
Dec 04, 2003 | 28.61 | 28.85 | 28.59 | 28.79 | 1,574,332 | +0.17(+0.61%) |
Dec 03, 2003 | 28.69 | 28.89 | 28.62 | 28.62 | 1,647,262 | +0.01(+0.02%) |
Dec 02, 2003 | 28.62 | 28.84 | 28.47 | 28.61 | 2,874,942 | +0.45(+1.59%) |
Dec 01, 2003 | 28.01 | 28.31 | 27.92 | 28.16 | 1,898,822 | +0.26(+0.93%) |
Nov 28, 2003 | 28.02 | 28.13 | 27.90 | 27.91 | 431,705 | -0.12(-0.41%) |
Nov 26, 2003 | 27.85 | 28.04 | 27.85 | 28.02 | 1,078,790 | +0.30(+1.07%) |
Nov 25, 2003 | 27.72 | 27.90 | 27.70 | 27.73 | 1,297,578 | -0.07(-0.25%) |
Nov 24, 2003 | 27.61 | 27.91 | 27.60 | 27.79 | 1,622,068 | +0.22(+0.79%) |
Nov 21, 2003 | 27.68 | 27.85 | 27.41 | 27.58 | 2,283,928 | -0.11(-0.38%) |
Nov 20, 2003 | 27.66 | 27.97 | 27.59 | 27.68 | 2,170,082 | -0.06(-0.23%) |
Nov 19, 2003 | 27.03 | 27.88 | 27.03 | 27.75 | 2,244,716 | +0.79(+2.94%) |
Nov 18, 2003 | 27.69 | 27.72 | 26.95 | 26.95 | 2,614,668 | -0.66(-2.39%) |
Nov 17, 2003 | 27.69 | 27.93 | 27.56 | 27.61 | 3,265,920 | -0.30(-1.08%) |
Nov 14, 2003 | 28.31 | 28.36 | 27.87 | 27.92 | 2,450,814 | -0.46(-1.62%) |
Nov 13, 2003 | 28.24 | 28.42 | 28.18 | 28.38 | 1,111,371 | +0.23(+0.81%) |
Nov 12, 2003 | 28.30 | 28.32 | 28.15 | 28.15 | 856,780 | -0.15(-0.52%) |
Nov 11, 2003 | 28.60 | 28.60 | 28.41 | 28.30 | 799,005 | -0.30(-1.05%) |
Nov 10, 2003 | 28.28 | 28.60 | 28.27 | 28.60 | 1,132,208 | +0.32(+1.12%) |
Nov 07, 2003 | 28.44 | 28.51 | 28.12 | 28.28 | 2,052,447 | -0.40(-1.38%) |
Nov 06, 2003 | 28.80 | 28.80 | 28.48 | 28.68 | 835,943 | -0.19(-0.66%) |
Nov 05, 2003 | 28.92 | 29.10 | 28.70 | 28.87 | 1,052,649 | -0.13(-0.44%) |
Nov 04, 2003 | 28.92 | 29.01 | 28.76 | 28.99 | 1,741,407 | +0.09(+0.31%) |
Nov 03, 2003 | 28.45 | 29.02 | 28.57 | 28.90 | 894,630 | +0.48(+1.69%) |
Oct 31, 2003 | 28.77 | 28.77 | 28.39 | 28.42 | 1,139,785 | -0.23(-0.79%) |
Oct 30, 2003 | 28.62 | 28.69 | 28.49 | 28.65 | 875,155 | +0.10(+0.33%) |
Oct 29, 2003 | 28.74 | 28.80 | 28.51 | 28.55 | 1,744,438 | -0.22(-0.75%) |
Oct 28, 2003 | 29.02 | 29.03 | 28.59 | 28.77 | 1,851,844 | -0.23(-0.78%) |
Oct 27, 2003 | 29.03 | 29.19 | 28.87 | 29.00 | 1,291,138 | +0.02(+0.05%) |
Oct 24, 2003 | 28.69 | 29.09 | 28.64 | 28.98 | 1,178,807 | +0.17(+0.61%) |
Oct 23, 2003 | 29.03 | 29.03 | 28.65 | 28.81 | 1,148,499 | +0.04(+0.13%) |
Oct 22, 2003 | 28.72 | 28.88 | 28.64 | 28.77 | 1,603,883 | -0.09(-0.33%) |
Oct 21, 2003 | 28.67 | 28.89 | 28.59 | 28.87 | 1,556,526 | +0.15(+0.53%) |
Oct 20, 2003 | 28.45 | 28.73 | 28.45 | 28.71 | 1,013,437 | +0.13(+0.44%) |
Oct 17, 2003 | 28.42 | 28.67 | 28.42 | 28.59 | 2,520,523 | +0.16(+0.58%) |
Oct 16, 2003 | 28.38 | 28.51 | 28.32 | 28.42 | 1,456,319 | +0.11(+0.37%) |
Oct 15, 2003 | 28.56 | 28.56 | 28.23 | 28.32 | 2,097,342 | -0.22(-0.76%) |
Oct 14, 2003 | 28.24 | 28.55 | 28.19 | 28.53 | 1,363,689 | +0.29(+1.03%) |
Oct 13, 2003 | 28.36 | 28.62 | 28.22 | 28.24 | 965,512 | -0.12(-0.41%) |
Oct 10, 2003 | 28.55 | 28.56 | 28.33 | 28.36 | 1,313,112 | -0.19(-0.67%) |
Oct 09, 2003 | 28.63 | 28.81 | 28.47 | 28.55 | 2,075,179 | -0.08(-0.29%) |
Oct 08, 2003 | 29.03 | 29.03 | 28.58 | 28.63 | 1,076,895 | -0.30(-1.02%) |
Oct 07, 2003 | 29.01 | 29.04 | 28.72 | 28.93 | 1,149,825 | -0.08(-0.27%) |
Oct 06, 2003 | 29.03 | 29.03 | 28.87 | 29.01 | 1,330,349 | +0.08(+0.27%) |
Oct 03, 2003 | 29.03 | 29.17 | 28.88 | 28.93 | 2,394,364 | -0.09(-0.33%) |
Oct 02, 2003 | 28.82 | 28.98 | 28.79 | 29.02 | 1,170,473 | +0.19(+0.66%) |
Oct 01, 2003 | 28.56 | 28.88 | 28.51 | 28.83 | 1,724,169 | +0.25(+0.87%) |
Sep 30, 2003 | 28.67 | 28.77 | 28.32 | 28.59 | 1,747,469 | -0.17(-0.61%) |
Sep 29, 2003 | 28.50 | 28.76 | 28.30 | 28.76 | 1,269,733 | +0.28(+0.98%) |
Sep 26, 2003 | 28.25 | 28.62 | 28.16 | 28.48 | 1,889,350 | +0.23(+0.82%) |
Sep 25, 2003 | 28.56 | 28.56 | 28.21 | 28.25 | 1,596,495 | -0.30(-1.05%) |
Sep 24, 2003 | 28.69 | 28.69 | 28.43 | 28.55 | 1,755,235 | -0.14(-0.50%) |
Sep 23, 2003 | 28.63 | 28.67 | 28.63 | 28.69 | 1,337,548 | +0.06(+0.22%) |
Sep 22, 2003 | 28.74 | 28.77 | 28.49 | 28.63 | 1,000,556 | -0.24(-0.82%) |
Sep 19, 2003 | 28.90 | 28.96 | 28.78 | 28.87 | 1,222,376 | +0.02(+0.07%) |
Sep 18, 2003 | 28.63 | 28.94 | 28.63 | 28.84 | 1,805,434 | +0.22(+0.76%) |
Sep 17, 2003 | 28.72 | 29.02 | 28.62 | 28.63 | 2,307,606 | +0.01(+0.04%) |
Sep 16, 2003 | 28.03 | 28.67 | 27.92 | 28.62 | 3,088,806 | +0.59(+2.09%) |
Sep 15, 2003 | 28.09 | 28.14 | 27.93 | 28.03 | 1,839,152 | -0.04(-0.13%) |
Sep 12, 2003 | 28.11 | 28.14 | 27.82 | 28.07 | 3,302,859 | +0.02(+0.06%) |
Sep 11, 2003 | 28.51 | 28.51 | 28.05 | 28.05 | 1,985,579 | -0.37(-1.32%) |
Sep 10, 2003 | 28.58 | 28.59 | 28.38 | 28.43 | 2,546,475 | -0.16(-0.55%) |
Sep 09, 2003 | 28.77 | 28.82 | 28.56 | 28.59 | 1,427,526 | -0.18(-0.62%) |
Sep 08, 2003 | 28.69 | 28.77 | 28.61 | 28.77 | 1,606,914 | +0.07(+0.26%) |
Sep 05, 2003 | 28.64 | 28.74 | 28.44 | 28.69 | 1,862,452 | +0.04(+0.15%) |
Sep 04, 2003 | 28.77 | 28.79 | 28.53 | 28.65 | 2,178,796 | -0.20(-0.68%) |
Sep 03, 2003 | 28.59 | 28.85 | 28.56 | 28.84 | 2,916,616 | +0.26(+0.90%) |
Sep 02, 2003 | 27.77 | 28.59 | 27.77 | 28.59 | 3,404,581 | +0.90(+3.24%) |
Aug 29, 2003 | 27.54 | 27.77 | 27.49 | 27.69 | 1,268,975 | +0.03(+0.10%) |
Aug 28, 2003 | 27.63 | 27.72 | 27.59 | 27.66 | 1,231,847 | +0.08(+0.29%) |
Aug 27, 2003 | 27.61 | 27.68 | 27.53 | 27.58 | 1,901,663 | +0.03(+0.10%) |
Aug 26, 2003 | 27.39 | 27.66 | 27.39 | 27.56 | 1,706,931 | +0.15(+0.54%) |
Aug 25, 2003 | 27.37 | 27.42 | 27.23 | 27.41 | 1,297,957 | +0.04(+0.14%) |
Aug 22, 2003 | 27.61 | 27.63 | 27.31 | 27.37 | 1,825,324 | -0.13(-0.48%) |
Aug 21, 2003 | 27.50 | 27.74 | 27.48 | 27.50 | 2,292,263 | +0.05(+0.19%) |
Aug 20, 2003 | 27.28 | 27.46 | 27.24 | 27.45 | 1,120,464 | +0.15(+0.54%) |
Aug 19, 2003 | 27.22 | 27.41 | 27.19 | 27.30 | 1,576,416 | +0.08(+0.29%) |
Aug 18, 2003 | 27.45 | 27.45 | 27.06 | 27.22 | 1,291,138 | -0.12(-0.44%) |
Aug 15, 2003 | 27.50 | 27.53 | 27.22 | 27.35 | 585,141 | -0.08(-0.29%) |
Aug 14, 2003 | 27.50 | 27.56 | 27.38 | 27.42 | 1,700,112 | +0.03(+0.10%) |
Aug 13, 2003 | 27.45 | 27.59 | 27.29 | 27.40 | 1,228,627 | +0.00(+0.00%) |
Aug 12, 2003 | 27.13 | 27.40 | 27.03 | 27.40 | 1,057,384 | +0.22(+0.82%) |
Aug 11, 2003 | 27.19 | 27.25 | 27.08 | 27.18 | 963,996 | +0.01(+0.02%) |
Aug 08, 2003 | 27.07 | 27.21 | 26.95 | 27.17 | 1,850,896 | -0.12(-0.45%) |
Aug 07, 2003 | 27.11 | 27.31 | 26.60 | 27.29 | 4,654,425 | +0.10(+0.35%) |
Aug 06, 2003 | 26.84 | 27.37 | 26.79 | 27.20 | 1,602,178 | +0.36(+1.36%) |
Aug 05, 2003 | 26.91 | 27.04 | 26.74 | 26.83 | 2,170,271 | -0.15(-0.55%) |
Aug 04, 2003 | 27.06 | 27.21 | 26.66 | 26.98 | 1,800,888 | -0.10(-0.37%) |
Aug 01, 2003 | 27.18 | 27.27 | 27.03 | 27.08 | 1,161,569 | -0.11(-0.41%) |
Jul 31, 2003 | 26.98 | 27.38 | 26.98 | 27.19 | 1,963,795 | +0.26(+0.96%) |
Jul 30, 2003 | 26.87 | 27.03 | 26.85 | 26.93 | 2,218,954 | +0.12(+0.45%) |
Jul 29, 2003 | 26.92 | 27.00 | 26.63 | 26.81 | 2,710,329 | +0.11(+0.40%) |
Jul 28, 2003 | 26.88 | 27.06 | 26.63 | 26.71 | 3,158,894 | -0.16(-0.61%) |
Jul 25, 2003 | 26.78 | 26.94 | 26.71 | 26.87 | 2,102,646 | +0.09(+0.35%) |
Jul 24, 2003 | 26.54 | 27.03 | 26.54 | 26.78 | 2,955,449 | +0.23(+0.88%) |
Jul 23, 2003 | 26.45 | 26.61 | 26.30 | 26.54 | 1,934,434 | +0.10(+0.38%) |
Jul 22, 2003 | 25.86 | 26.47 | 25.79 | 26.44 | 1,923,447 | +0.54(+2.08%) |
Jul 21, 2003 | 26.14 | 26.32 | 25.77 | 25.90 | 1,342,094 | -0.25(-0.97%) |
Jul 18, 2003 | 25.71 | 26.28 | 25.61 | 26.16 | 2,440,016 | +0.57(+2.23%) |
Jul 17, 2003 | 25.45 | 25.62 | 25.21 | 25.59 | 2,710,708 | -0.10(-0.37%) |
Jul 16, 2003 | 26.11 | 26.16 | 25.55 | 25.68 | 3,137,299 | -0.39(-1.50%) |
Jul 15, 2003 | 26.55 | 26.55 | 26.05 | 26.07 | 2,911,880 | -0.48(-1.79%) |
Jul 14, 2003 | 26.87 | 26.99 | 26.53 | 26.55 | 2,364,245 | -0.10(-0.38%) |
Jul 11, 2003 | 26.92 | 27.07 | 26.62 | 26.65 | 3,194,317 | -0.25(-0.92%) |
Jul 10, 2003 | 27.58 | 27.58 | 26.89 | 26.90 | 2,451,003 | -0.71(-2.58%) |
Jul 09, 2003 | 27.67 | 27.79 | 27.50 | 27.61 | 2,361,783 | -0.06(-0.21%) |
Jul 08, 2003 | 28.06 | 28.08 | 27.63 | 27.67 | 1,818,504 | -0.42(-1.50%) |
Jul 07, 2003 | 28.35 | 28.51 | 28.08 | 28.09 | 1,309,512 | -0.15(-0.52%) |
Jul 03, 2003 | 28.33 | 28.45 | 28.11 | 28.24 | 941,644 | -0.09(-0.34%) |
Jul 02, 2003 | 28.08 | 28.39 | 28.06 | 28.33 | 1,123,305 | +0.18(+0.66%) |
Jul 01, 2003 | 27.86 | 28.31 | 27.52 | 28.15 | 2,026,306 | +0.29(+1.02%) |
Jun 30, 2003 | 27.87 | 28.03 | 27.69 | 27.86 | 1,743,112 | -0.07(-0.26%) |
Jun 27, 2003 | 28.06 | 28.34 | 27.79 | 27.94 | 1,503,865 | -0.10(-0.36%) |
Jun 26, 2003 | 27.74 | 28.30 | 27.73 | 28.04 | 1,420,706 | +0.21(+0.74%) |
Jun 25, 2003 | 27.64 | 28.14 | 27.64 | 27.83 | 1,630,592 | +0.23(+0.84%) |
Jun 24, 2003 | 27.64 | 27.78 | 27.47 | 27.60 | 994,873 | -0.09(-0.32%) |
Jun 23, 2003 | 28.14 | 28.14 | 27.59 | 27.69 | 1,253,063 | -0.34(-1.22%) |
Jun 20, 2003 | 28.05 | 28.25 | 27.91 | 28.03 | 2,474,303 | -0.03(-0.09%) |
Jun 19, 2003 | 28.27 | 28.40 | 28.04 | 28.06 | 2,233,540 | -0.20(-0.71%) |
Jun 18, 2003 | 28.40 | 28.40 | 28.06 | 28.26 | 1,501,213 | -0.05(-0.19%) |
Jun 17, 2003 | 28.63 | 28.71 | 28.30 | 28.31 | 1,714,319 | -0.27(-0.94%) |
Jun 16, 2003 | 28.10 | 28.67 | 28.02 | 28.58 | 1,293,600 | +0.59(+2.11%) |
Jun 13, 2003 | 28.14 | 28.34 | 27.77 | 27.99 | 1,675,486 | -0.04(-0.15%) |
Jun 12, 2003 | 27.74 | 28.03 | 27.54 | 28.03 | 1,920,795 | +0.34(+1.24%) |
Jun 11, 2003 | 27.45 | 27.77 | 27.33 | 27.69 | 1,891,434 | +0.32(+1.18%) |
Jun 10, 2003 | 27.42 | 27.61 | 27.27 | 27.37 | 925,732 | -0.01(-0.02%) |
Jun 09, 2003 | 27.56 | 27.79 | 27.27 | 27.37 | 1,769,632 | -0.19(-0.69%) |
Jun 06, 2003 | 27.69 | 27.85 | 27.51 | 27.56 | 1,939,549 | -0.09(-0.32%) |
Jun 05, 2003 | 28.14 | 28.17 | 27.65 | 27.65 | 1,909,808 | -0.50(-1.76%) |
Jun 04, 2003 | 27.79 | 28.25 | 27.77 | 28.15 | 1,524,892 | +0.18(+0.66%) |
Jun 03, 2003 | 27.56 | 27.97 | 27.40 | 27.96 | 1,989,179 | +0.13(+0.46%) |
Jun 02, 2003 | 27.45 | 27.99 | 27.35 | 27.84 | 3,565,595 | +0.55(+2.01%) |
May 30, 2003 | 26.76 | 27.45 | 26.76 | 27.29 | 2,261,954 | +0.59(+2.19%) |
May 29, 2003 | 27.11 | 27.45 | 26.58 | 26.70 | 3,444,172 | -0.44(-1.63%) |
May 28, 2003 | 27.06 | 27.26 | 26.90 | 27.14 | 2,820,008 | -0.04(-0.14%) |
May 27, 2003 | 27.02 | 27.27 | 26.66 | 27.18 | 3,752,371 | +0.16(+0.59%) |
May 23, 2003 | 26.03 | 27.23 | 26.03 | 27.02 | 4,042,574 | +1.05(+4.04%) |
May 22, 2003 | 25.63 | 26.07 | 25.63 | 25.97 | 2,430,924 | +0.35(+1.36%) |
May 21, 2003 | 25.94 | 25.94 | 25.34 | 25.62 | 3,432,806 | -0.31(-1.18%) |
May 20, 2003 | 25.87 | 26.17 | 25.80 | 25.93 | 1,638,548 | +0.20(+0.76%) |
May 19, 2003 | 26.07 | 26.07 | 25.64 | 25.74 | 1,641,011 | -0.33(-1.28%) |
May 16, 2003 | 25.87 | 26.11 | 25.59 | 26.07 | 3,257,775 | +0.39(+1.50%) |
May 15, 2003 | 25.47 | 25.78 | 25.45 | 25.68 | 2,690,818 | +0.31(+1.21%) |
May 14, 2003 | 25.76 | 25.79 | 25.36 | 25.38 | 2,283,549 | -0.24(-0.93%) |
May 13, 2003 | 25.63 | 25.77 | 25.51 | 25.61 | 1,598,200 | -0.07(-0.27%) |
May 12, 2003 | 25.63 | 25.78 | 25.46 | 25.68 | 1,774,368 | +0.07(+0.27%) |
May 09, 2003 | 25.88 | 26.09 | 25.47 | 25.61 | 1,191,310 | -0.06(-0.23%) |
May 08, 2003 | 25.47 | 25.77 | 25.45 | 25.67 | 4,093,530 | +0.07(+0.27%) |
May 07, 2003 | 25.50 | 25.67 | 25.47 | 25.60 | 2,264,796 | +0.11(+0.41%) |
May 06, 2003 | 25.21 | 25.71 | 25.15 | 25.50 | 2,824,365 | +0.36(+1.45%) |
May 05, 2003 | 24.86 | 25.27 | 24.86 | 25.13 | 2,294,346 | +0.22(+0.87%) |
May 02, 2003 | 24.68 | 24.96 | 24.63 | 24.92 | 2,895,968 | +0.45(+1.83%) |
May 01, 2003 | 24.61 | 24.65 | 24.23 | 24.47 | 2,748,973 | -0.14(-0.56%) |
Apr 30, 2003 | 24.93 | 24.93 | 24.44 | 24.61 | 4,839,306 | -0.32(-1.29%) |
Apr 29, 2003 | 25.37 | 25.37 | 24.92 | 24.93 | 3,664,855 | -0.13(-0.53%) |
Apr 28, 2003 | 25.38 | 25.58 | 25.05 | 25.06 | 3,577,339 | -0.32(-1.27%) |
Apr 25, 2003 | 25.55 | 25.64 | 25.31 | 25.38 | 2,153,033 | -0.17(-0.66%) |
Apr 24, 2003 | 25.32 | 25.70 | 25.29 | 25.55 | 1,847,108 | +0.18(+0.71%) |
Apr 23, 2003 | 25.29 | 25.38 | 25.17 | 25.37 | 1,622,826 | +0.00(+0.00%) |
Apr 22, 2003 | 25.34 | 25.49 | 24.57 | 25.37 | 3,373,326 | +0.03(+0.13%) |
Apr 21, 2003 | 25.37 | 25.49 | 25.28 | 25.34 | 1,381,495 | -0.01(-0.02%) |
Apr 17, 2003 | 25.21 | 25.39 | 25.15 | 25.34 | 1,336,790 | +0.14(+0.54%) |
Apr 16, 2003 | 25.33 | 25.45 | 25.13 | 25.21 | 2,064,760 | +0.05(+0.21%) |
Apr 15, 2003 | 24.79 | 25.15 | 24.78 | 25.15 | 3,360,445 | +0.58(+2.36%) |
Apr 14, 2003 | 24.42 | 24.60 | 24.42 | 24.57 | 3,702,172 | +0.01(+0.04%) |
Apr 11, 2003 | 24.89 | 24.99 | 24.52 | 24.56 | 4,719,967 | -0.11(-0.45%) |
Apr 10, 2003 | 24.84 | 24.88 | 24.60 | 24.67 | 2,792,352 | -0.07(-0.30%) |
Apr 09, 2003 | 24.89 | 25.13 | 24.71 | 24.75 | 3,289,978 | -0.19(-0.76%) |
Apr 08, 2003 | 25.57 | 25.57 | 24.81 | 24.94 | 5,242,597 | -0.63(-2.46%) |
Apr 07, 2003 | 25.87 | 26.16 | 25.55 | 25.57 | 1,415,781 | -0.16(-0.62%) |
Apr 04, 2003 | 25.37 | 25.84 | 25.33 | 25.72 | 1,633,244 | +0.39(+1.54%) |
Apr 03, 2003 | 25.66 | 25.66 | 25.23 | 25.33 | 1,968,531 | -0.26(-1.03%) |
Apr 02, 2003 | 25.57 | 25.79 | 25.50 | 25.60 | 1,430,178 | +0.17(+0.69%) |