Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.40 | 78.19 | 76.94 | 77.50 | 3,830,349 | +0.12(+0.15%) |
Jan 29, 2004 | 77.27 | 77.61 | 76.15 | 77.39 | 4,974,021 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.02 | 76.06 | 76.53 | 5,228,984 | -2.14(-2.72%) |
Jan 27, 2004 | 79.56 | 80.00 | 78.48 | 78.67 | 4,150,819 | -0.96(-1.20%) |
Jan 26, 2004 | 77.40 | 79.79 | 77.35 | 79.63 | 5,261,480 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.91 | 77.47 | 4,807,300 | -0.92(-1.17%) |
Jan 22, 2004 | 78.69 | 79.31 | 78.17 | 78.38 | 5,001,508 | -0.64(-0.81%) |
Jan 21, 2004 | 78.09 | 79.02 | 77.36 | 79.02 | 4,233,537 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.06 | 77.54 | 78.17 | 3,976,648 | -0.06(-0.08%) |
Jan 16, 2004 | 78.75 | 79.09 | 77.88 | 78.23 | 7,751,638 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.41 | 77.82 | 78.74 | 10,668,617 | +1.37(+1.77%) |
Jan 14, 2004 | 75.91 | 77.47 | 75.88 | 77.37 | 5,451,450 | +1.33(+1.75%) |
Jan 13, 2004 | 76.18 | 76.26 | 75.55 | 76.04 | 4,184,086 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.18 | 75.09 | 76.13 | 3,653,866 | +0.22(+0.29%) |
Jan 09, 2004 | 76.87 | 76.87 | 75.74 | 75.91 | 4,235,207 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.06 | 76.06 | 76.88 | 4,839,026 | +0.09(+0.12%) |
Jan 07, 2004 | 75.33 | 76.97 | 75.11 | 76.79 | 5,725,808 | +1.58(+2.10%) |
Jan 06, 2004 | 75.80 | 76.04 | 75.04 | 75.21 | 5,238,360 | -0.45(-0.60%) |
Jan 05, 2004 | 75.75 | 76.25 | 74.86 | 75.66 | 6,188,080 | +0.04(+0.05%) |
Jan 02, 2004 | 76.92 | 77.15 | 75.19 | 75.62 | 3,907,673 | -1.25(-1.62%) |
Dec 31, 2003 | 77.52 | 77.53 | 76.30 | 76.87 | 3,696,381 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.20 | 2,271,287 | -0.33(-0.42%) |
Dec 29, 2003 | 76.67 | 77.66 | 76.45 | 77.53 | 3,185,942 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.63 | 75.95 | 76.25 | 1,139,433 | +0.30(+0.40%) |
Dec 24, 2003 | 76.16 | 76.26 | 75.87 | 75.95 | 1,266,336 | -0.52(-0.68%) |
Dec 23, 2003 | 76.54 | 76.92 | 76.41 | 76.47 | 2,900,024 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.63 | 75.01 | 76.41 | 4,647,129 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.82 | 74.62 | 75.04 | 6,596,406 | -0.76(-1.00%) |
Dec 18, 2003 | 76.57 | 76.09 | 74.53 | 75.79 | 7,196,885 | -0.78(-1.02%) |
Dec 17, 2003 | 75.54 | 76.69 | 75.34 | 76.57 | 5,250,177 | +0.65(+0.85%) |
Dec 16, 2003 | 76.11 | 76.61 | 75.45 | 75.92 | 4,661,258 | -0.18(-0.24%) |
Dec 15, 2003 | 77.19 | 77.91 | 76.10 | 76.10 | 4,058,595 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.31 | 76.27 | 77.19 | 2,209,505 | +0.63(+0.82%) |
Dec 11, 2003 | 76.27 | 77.16 | 75.87 | 76.56 | 2,984,541 | +0.58(+0.76%) |
Dec 10, 2003 | 76.45 | 77.47 | 75.71 | 75.99 | 3,847,432 | -0.47(-0.61%) |
Dec 09, 2003 | 76.92 | 76.96 | 76.03 | 76.45 | 3,093,077 | -0.47(-0.61%) |
Dec 08, 2003 | 76.14 | 76.92 | 75.92 | 76.92 | 2,340,391 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.28 | 76.03 | 76.32 | 2,817,691 | -0.54(-0.71%) |
Dec 04, 2003 | 77.37 | 77.47 | 76.55 | 76.87 | 2,732,404 | -0.44(-0.56%) |
Dec 03, 2003 | 76.49 | 77.82 | 76.27 | 77.30 | 5,728,377 | +1.47(+1.94%) |
Dec 02, 2003 | 75.89 | 76.88 | 75.77 | 75.83 | 3,979,730 | -0.06(-0.08%) |
Dec 01, 2003 | 74.92 | 76.12 | 74.92 | 75.89 | 4,343,743 | +1.09(+1.46%) |
Nov 28, 2003 | 75.26 | 75.60 | 74.55 | 74.80 | 1,335,824 | -0.46(-0.61%) |
Nov 26, 2003 | 75.12 | 75.29 | 74.58 | 75.26 | 2,618,859 | +0.33(+0.44%) |
Nov 25, 2003 | 73.90 | 75.24 | 74.42 | 74.94 | 3,871,195 | +1.04(+1.40%) |
Nov 24, 2003 | 73.14 | 74.03 | 72.79 | 73.90 | 3,267,890 | +1.52(+2.10%) |
Nov 21, 2003 | 71.90 | 72.61 | 71.80 | 72.38 | 3,888,920 | +0.94(+1.32%) |
Nov 20, 2003 | 72.99 | 73.13 | 71.39 | 71.44 | 4,782,510 | -1.69(-2.31%) |
Nov 19, 2003 | 72.64 | 73.20 | 72.56 | 73.13 | 3,556,505 | +0.16(+0.21%) |
Nov 18, 2003 | 73.96 | 74.00 | 72.80 | 72.97 | 3,152,418 | -0.40(-0.55%) |
Nov 17, 2003 | 73.14 | 73.42 | 72.52 | 73.38 | 4,020,447 | +0.35(+0.48%) |
Nov 14, 2003 | 74.81 | 75.28 | 72.75 | 73.03 | 4,671,791 | -1.73(-2.31%) |
Nov 13, 2003 | 75.29 | 75.29 | 73.59 | 74.76 | 2,558,104 | -0.53(-0.70%) |
Nov 12, 2003 | 74.70 | 75.39 | 74.49 | 75.29 | 2,871,509 | +0.47(+0.62%) |
Nov 11, 2003 | 74.80 | 75.01 | 74.31 | 74.82 | 2,313,417 | +0.02(+0.02%) |
Nov 10, 2003 | 75.50 | 75.50 | 74.41 | 74.80 | 4,038,430 | -0.70(-0.93%) |
Nov 07, 2003 | 75.52 | 75.82 | 74.90 | 75.50 | 4,541,419 | +0.35(+0.47%) |
Nov 06, 2003 | 74.31 | 75.28 | 73.69 | 75.15 | 4,231,611 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.33 | 5,241,571 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.70 | 3,871,451 | -0.23(-0.30%) |
Nov 03, 2003 | 73.11 | 75.36 | 73.61 | 74.93 | 5,308,343 | +1.82(+2.49%) |
Oct 31, 2003 | 72.79 | 73.88 | 72.74 | 73.11 | 4,574,173 | +0.31(+0.43%) |
Oct 30, 2003 | 72.75 | 73.18 | 72.60 | 72.79 | 5,192,248 | +0.66(+0.92%) |
Oct 29, 2003 | 72.13 | 72.53 | 71.63 | 72.13 | 6,700,446 | +0.31(+0.43%) |
Oct 28, 2003 | 69.25 | 71.82 | 69.05 | 71.82 | 9,019,772 | +3.16(+4.60%) |
Oct 27, 2003 | 68.12 | 68.92 | 67.58 | 68.66 | 5,584,519 | +1.85(+2.76%) |
Oct 24, 2003 | 67.73 | 67.73 | 66.18 | 66.81 | 4,363,395 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.45 | 66.97 | 67.73 | 4,995,985 | +0.41(+0.61%) |
Oct 22, 2003 | 67.34 | 67.62 | 66.99 | 67.32 | 4,407,837 | -0.90(-1.31%) |
Oct 21, 2003 | 68.51 | 69.22 | 67.88 | 68.22 | 3,890,847 | +0.47(+0.70%) |
Oct 20, 2003 | 67.73 | 67.91 | 66.91 | 67.74 | 4,147,864 | -0.12(-0.18%) |
Oct 17, 2003 | 68.44 | 68.94 | 67.58 | 67.87 | 4,266,933 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.24 | 68.44 | 4,683,993 | -0.65(-0.95%) |
Oct 15, 2003 | 69.64 | 69.78 | 68.95 | 69.10 | 5,181,588 | +0.09(+0.12%) |
Oct 14, 2003 | 68.64 | 69.11 | 67.80 | 69.01 | 4,235,978 | +0.37(+0.53%) |
Oct 13, 2003 | 68.28 | 69.03 | 68.22 | 68.64 | 2,552,324 | +0.96(+1.41%) |
Oct 10, 2003 | 67.74 | 67.99 | 67.29 | 67.69 | 3,496,778 | -0.05(-0.07%) |
Oct 09, 2003 | 68.23 | 68.86 | 67.59 | 67.73 | 5,343,299 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.60 | 67.16 | 3,606,470 | -0.45(-0.67%) |
Oct 07, 2003 | 67.06 | 67.93 | 66.03 | 67.61 | 4,862,402 | +0.09(+0.14%) |
Oct 06, 2003 | 67.47 | 68.33 | 67.31 | 67.52 | 4,130,653 | +0.05(+0.07%) |
Oct 03, 2003 | 66.92 | 68.55 | 67.46 | 67.47 | 5,288,839 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.21 | 66.61 | 66.92 | 3,798,752 | -0.03(-0.05%) |
Oct 01, 2003 | 65.66 | 66.99 | 65.66 | 66.95 | 5,550,095 | +1.63(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.32 | 6,743,218 | -0.86(-1.29%) |
Sep 29, 2003 | 65.94 | 66.91 | 65.87 | 66.18 | 6,031,506 | +0.23(+0.35%) |
Sep 26, 2003 | 66.97 | 67.12 | 65.55 | 65.94 | 5,164,248 | -0.64(-0.96%) |
Sep 25, 2003 | 66.81 | 67.31 | 66.36 | 66.58 | 7,220,519 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.34 | 66.73 | 66.81 | 12,105,785 | -2.52(-3.64%) |
Sep 23, 2003 | 72.14 | 71.12 | 69.31 | 69.34 | 13,657,268 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.48 | 71.67 | 72.14 | 4,738,582 | -0.83(-1.14%) |
Sep 19, 2003 | 72.87 | 72.98 | 72.25 | 72.97 | 4,785,336 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.89 | 72.60 | 7,401,754 | +1.75(+2.47%) |
Sep 17, 2003 | 70.79 | 71.55 | 70.48 | 70.85 | 4,095,202 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.64 | 70.79 | 5,127,512 | +1.35(+1.94%) |
Sep 15, 2003 | 70.01 | 70.65 | 69.45 | 69.45 | 3,540,578 | -1.19(-1.69%) |
Sep 12, 2003 | 69.91 | 70.79 | 69.45 | 70.64 | 3,646,416 | +0.69(+0.99%) |
Sep 11, 2003 | 69.63 | 70.43 | 69.14 | 69.94 | 4,146,708 | +0.31(+0.45%) |
Sep 10, 2003 | 71.00 | 71.01 | 69.54 | 69.63 | 5,446,954 | -1.83(-2.56%) |
Sep 09, 2003 | 71.00 | 71.71 | 70.73 | 71.46 | 3,954,427 | +0.34(+0.48%) |
Sep 08, 2003 | 71.22 | 71.61 | 70.12 | 71.12 | 5,384,402 | +0.30(+0.43%) |
Sep 05, 2003 | 71.05 | 71.80 | 70.33 | 70.82 | 3,456,832 | -0.23(-0.33%) |
Sep 04, 2003 | 70.77 | 71.23 | 70.54 | 71.05 | 4,741,536 | +0.34(+0.48%) |
Sep 03, 2003 | 70.61 | 71.23 | 70.10 | 70.71 | 4,894,514 | +0.29(+0.41%) |
Sep 02, 2003 | 68.93 | 70.56 | 68.93 | 70.42 | 4,883,467 | +1.53(+2.21%) |
Aug 29, 2003 | 67.66 | 68.98 | 67.54 | 68.89 | 3,050,176 | +1.27(+1.88%) |
Aug 28, 2003 | 67.31 | 67.70 | 66.36 | 67.62 | 2,237,121 | +0.69(+1.04%) |
Aug 27, 2003 | 67.35 | 67.35 | 66.76 | 66.93 | 1,862,062 | -0.42(-0.62%) |
Aug 26, 2003 | 67.52 | 67.65 | 66.57 | 67.35 | 3,322,479 | -0.17(-0.25%) |
Aug 25, 2003 | 67.73 | 67.73 | 66.97 | 67.52 | 2,576,343 | -0.20(-0.30%) |
Aug 22, 2003 | 69.37 | 69.37 | 67.65 | 67.73 | 3,642,948 | -0.86(-1.26%) |
Aug 21, 2003 | 68.71 | 68.96 | 68.04 | 68.59 | 2,787,763 | +0.31(+0.46%) |
Aug 20, 2003 | 68.82 | 69.04 | 68.20 | 68.28 | 3,256,587 | -1.04(-1.49%) |
Aug 19, 2003 | 68.76 | 69.37 | 68.43 | 69.31 | 3,105,793 | +0.59(+0.86%) |
Aug 18, 2003 | 68.33 | 69.08 | 67.63 | 68.72 | 3,723,612 | +0.40(+0.58%) |
Aug 15, 2003 | 68.48 | 68.70 | 67.79 | 68.33 | 1,273,143 | -0.15(-0.22%) |
Aug 14, 2003 | 67.86 | 68.55 | 67.31 | 68.47 | 3,706,914 | +0.43(+0.63%) |
Aug 13, 2003 | 68.43 | 68.51 | 67.64 | 68.04 | 4,005,162 | -0.22(-0.32%) |
Aug 12, 2003 | 66.78 | 68.26 | 66.78 | 68.26 | 4,130,910 | +1.49(+2.24%) |
Aug 11, 2003 | 66.81 | 66.95 | 65.93 | 66.77 | 3,306,937 | -0.05(-0.07%) |
Aug 08, 2003 | 66.34 | 67.03 | 66.33 | 66.81 | 3,674,674 | +0.83(+1.26%) |
Aug 07, 2003 | 65.44 | 66.01 | 65.05 | 65.98 | 3,607,754 | +0.55(+0.83%) |
Aug 06, 2003 | 64.62 | 66.28 | 64.59 | 65.44 | 5,753,166 | +0.90(+1.39%) |
Aug 05, 2003 | 66.06 | 66.55 | 64.54 | 64.54 | 4,484,518 | -1.36(-2.07%) |
Aug 04, 2003 | 66.25 | 66.60 | 64.95 | 65.90 | 5,171,184 | -0.35(-0.53%) |
Aug 01, 2003 | 67.69 | 67.77 | 66.13 | 66.25 | 4,879,229 | -1.59(-2.34%) |
Jul 31, 2003 | 68.47 | 69.37 | 67.76 | 67.84 | 5,316,968 | +0.15(+0.22%) |
Jul 30, 2003 | 67.77 | 68.01 | 67.04 | 67.69 | 4,246,767 | +0.09(+0.14%) |
Jul 29, 2003 | 67.34 | 68.39 | 66.94 | 67.60 | 5,129,054 | +0.26(+0.38%) |
Jul 28, 2003 | 67.31 | 67.97 | 67.17 | 67.34 | 2,840,426 | +0.06(+0.09%) |
Jul 25, 2003 | 66.46 | 67.56 | 65.98 | 67.28 | 3,885,966 | +0.79(+1.19%) |
Jul 24, 2003 | 67.63 | 67.81 | 66.49 | 66.49 | 3,716,932 | -0.54(-0.81%) |
Jul 23, 2003 | 67.19 | 67.28 | 66.39 | 67.03 | 3,105,664 | -0.05(-0.07%) |
Jul 22, 2003 | 66.92 | 67.59 | 66.34 | 67.08 | 4,167,645 | +0.36(+0.54%) |
Jul 21, 2003 | 68.19 | 68.27 | 66.33 | 66.72 | 3,827,652 | -1.55(-2.27%) |
Jul 18, 2003 | 67.30 | 68.28 | 66.78 | 68.27 | 3,788,348 | +0.97(+1.45%) |
Jul 17, 2003 | 67.69 | 67.73 | 66.85 | 67.30 | 4,026,484 | -0.64(-0.94%) |
Jul 16, 2003 | 69.10 | 69.10 | 67.55 | 67.94 | 4,553,364 | -0.59(-0.86%) |
Jul 15, 2003 | 70.26 | 70.27 | 68.40 | 68.53 | 6,650,096 | -1.11(-1.59%) |
Jul 14, 2003 | 67.99 | 70.34 | 67.99 | 69.63 | 7,091,432 | +1.65(+2.43%) |
Jul 11, 2003 | 67.73 | 68.47 | 67.43 | 67.98 | 3,889,691 | +0.60(+0.89%) |
Jul 10, 2003 | 68.69 | 68.69 | 66.95 | 67.38 | 4,680,396 | -1.31(-1.90%) |
Jul 09, 2003 | 68.57 | 69.02 | 68.18 | 68.69 | 5,628,318 | +0.13(+0.19%) |
Jul 08, 2003 | 68.32 | 68.82 | 67.81 | 68.56 | 5,131,237 | +0.25(+0.36%) |
Jul 07, 2003 | 66.72 | 68.68 | 66.64 | 68.31 | 5,597,363 | +2.37(+3.59%) |
Jul 03, 2003 | 64.83 | 66.35 | 64.83 | 65.94 | 3,646,031 | -0.54(-0.82%) |
Jul 02, 2003 | 66.42 | 67.10 | 65.86 | 66.49 | 7,044,935 | -0.35(-0.52%) |
Jul 01, 2003 | 65.20 | 66.84 | 64.12 | 66.84 | 7,916,432 | +1.63(+2.51%) |
Jun 30, 2003 | 64.70 | 65.20 | 64.00 | 65.20 | 7,356,285 | +1.07(+1.66%) |
Jun 27, 2003 | 65.52 | 65.86 | 63.88 | 64.14 | 6,621,453 | -1.38(-2.10%) |
Jun 26, 2003 | 66.18 | 66.64 | 64.86 | 65.51 | 8,260,664 | -0.49(-0.74%) |
Jun 25, 2003 | 66.85 | 67.27 | 65.88 | 66.01 | 9,247,248 | -1.42(-2.10%) |
Jun 24, 2003 | 66.80 | 67.78 | 66.69 | 67.42 | 4,966,828 | +1.03(+1.55%) |
Jun 23, 2003 | 67.15 | 67.15 | 65.86 | 66.39 | 4,513,033 | -0.76(-1.12%) |
Jun 20, 2003 | 67.54 | 68.04 | 66.96 | 67.15 | 4,871,394 | +0.26(+0.38%) |
Jun 19, 2003 | 69.21 | 69.49 | 66.53 | 66.89 | 7,073,064 | -2.32(-3.35%) |
Jun 18, 2003 | 70.15 | 70.39 | 68.82 | 69.21 | 7,197,142 | -2.02(-2.84%) |
Jun 17, 2003 | 71.24 | 71.61 | 70.61 | 71.24 | 5,019,105 | +0.00(+0.00%) |
Jun 16, 2003 | 70.07 | 71.24 | 69.73 | 71.24 | 6,280,817 | +1.81(+2.61%) |
Jun 13, 2003 | 70.34 | 70.61 | 69.14 | 69.42 | 5,900,878 | -0.92(-1.31%) |
Jun 12, 2003 | 69.87 | 70.46 | 69.42 | 70.34 | 5,925,025 | +0.47(+0.68%) |
Jun 11, 2003 | 69.06 | 69.98 | 68.72 | 69.87 | 6,718,043 | +0.81(+1.17%) |
Jun 10, 2003 | 68.43 | 69.21 | 67.92 | 69.06 | 5,990,404 | +0.90(+1.33%) |
Jun 09, 2003 | 68.75 | 69.06 | 67.81 | 68.15 | 6,367,646 | -0.90(-1.31%) |
Jun 06, 2003 | 68.71 | 69.68 | 68.12 | 69.06 | 11,624,759 | +1.09(+1.60%) |
Jun 05, 2003 | 65.83 | 68.11 | 65.83 | 67.97 | 7,669,947 | +1.60(+2.40%) |
Jun 04, 2003 | 64.28 | 66.64 | 64.27 | 66.37 | 5,989,762 | +1.75(+2.71%) |
Jun 03, 2003 | 65.01 | 65.33 | 64.39 | 64.62 | 5,455,560 | -0.42(-0.65%) |
Jun 02, 2003 | 63.45 | 65.77 | 63.45 | 65.04 | 9,185,851 | +1.59(+2.50%) |
May 30, 2003 | 62.17 | 63.58 | 62.15 | 63.45 | 4,945,249 | +1.49(+2.40%) |
May 29, 2003 | 62.21 | 63.12 | 61.75 | 61.96 | 6,475,539 | -0.24(-0.39%) |
May 28, 2003 | 61.10 | 62.21 | 61.08 | 62.21 | 6,097,013 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.30 | 58.56 | 61.10 | 5,261,095 | +1.81(+3.06%) |
May 23, 2003 | 59.19 | 59.57 | 59.05 | 59.29 | 2,636,327 | +0.09(+0.16%) |
May 22, 2003 | 58.66 | 59.47 | 58.61 | 59.19 | 4,102,267 | +0.72(+1.24%) |
May 21, 2003 | 57.92 | 58.58 | 57.38 | 58.47 | 4,167,003 | +0.51(+0.87%) |
May 20, 2003 | 57.92 | 58.24 | 57.01 | 57.96 | 5,712,578 | +0.08(+0.13%) |
May 19, 2003 | 59.71 | 59.71 | 57.88 | 57.88 | 5,114,154 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.87 | 58.55 | 59.71 | 5,726,065 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,884 | +0.90(+1.53%) |
May 14, 2003 | 58.39 | 58.66 | 57.88 | 58.35 | 4,411,176 | +0.00(+0.00%) |
May 13, 2003 | 58.04 | 59.10 | 58.04 | 58.35 | 5,206,377 | -0.42(-0.72%) |
May 12, 2003 | 58.39 | 59.17 | 57.80 | 58.77 | 5,003,178 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.41 | 57.63 | 58.39 | 4,944,607 | +0.73(+1.27%) |
May 08, 2003 | 60.11 | 60.11 | 57.61 | 57.66 | 9,148,217 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.63 | 59.36 | 60.10 | 4,788,547 | +0.00(+0.00%) |
May 06, 2003 | 59.55 | 60.66 | 59.18 | 60.10 | 4,945,249 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.13 | 59.55 | 4,558,117 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.93 | 57.63 | 59.64 | 5,306,693 | +0.99(+1.69%) |
May 01, 2003 | 59.09 | 59.09 | 58.00 | 58.65 | 5,274,196 | -0.44(-0.75%) |
Apr 30, 2003 | 59.36 | 59.85 | 58.88 | 59.09 | 5,099,768 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.59 | 59.52 | 6,856,378 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.10 | 58.79 | 59.57 | 4,631,973 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.78 | 59.07 | 3,623,039 | -1.15(-1.91%) |
Apr 24, 2003 | 61.06 | 61.06 | 59.64 | 60.22 | 4,247,795 | -0.84(-1.38%) |
Apr 23, 2003 | 60.98 | 61.43 | 60.29 | 61.06 | 5,148,449 | +0.08(+0.13%) |
Apr 22, 2003 | 59.44 | 61.03 | 58.33 | 60.98 | 7,082,569 | +1.54(+2.59%) |
Apr 21, 2003 | 59.48 | 59.81 | 59.09 | 59.44 | 4,079,532 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.55 | 58.26 | 59.25 | 5,760,616 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.10 | 58.28 | 58.55 | 7,939,938 | -1.04(-1.75%) |
Apr 15, 2003 | 57.99 | 59.64 | 57.39 | 59.59 | 8,635,980 | +1.60(+2.75%) |
Apr 14, 2003 | 56.38 | 58.00 | 56.30 | 57.99 | 4,740,123 | +1.61(+2.86%) |
Apr 11, 2003 | 56.53 | 57.18 | 55.91 | 56.38 | 3,668,252 | +0.05(+0.10%) |
Apr 10, 2003 | 55.99 | 56.52 | 55.74 | 56.33 | 4,475,912 | +0.34(+0.61%) |
Apr 09, 2003 | 56.60 | 57.42 | 55.95 | 55.99 | 5,385,044 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.83 | 56.30 | 56.60 | 4,294,163 | +0.30(+0.54%) |
Apr 07, 2003 | 57.22 | 57.73 | 56.15 | 56.30 | 5,943,136 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.10 | 4,758,619 | -0.23(-0.40%) |
Apr 03, 2003 | 56.25 | 57.07 | 55.82 | 56.33 | 6,098,940 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.67 | 55.32 | 56.37 | 9,039,810 | +2.16(+3.99%) |
Apr 01, 2003 | 53.31 | 54.52 | 52.99 | 54.20 | 5,435,394 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.94 | 53.00 | 5,881,868 | -1.58(-2.90%) |
Mar 28, 2003 | 54.95 | 55.23 | 54.40 | 54.58 | 3,276,881 | -0.37(-0.67%) |
Mar 27, 2003 | 55.08 | 55.30 | 54.40 | 54.95 | 5,169,000 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.91 | 55.32 | 4,695,296 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.50 | 54.34 | 55.04 | 5,498,974 | +0.60(+1.10%) |
Mar 24, 2003 | 56.13 | 56.13 | 54.19 | 54.44 | 7,139,342 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.13 | 54.36 | 56.13 | 8,802,187 | +1.57(+2.88%) |
Mar 20, 2003 | 54.48 | 54.86 | 53.07 | 54.56 | 8,334,520 | -0.15(-0.27%) |
Mar 19, 2003 | 54.34 | 55.26 | 53.56 | 54.71 | 8,154,183 | +0.54(+0.99%) |
Mar 18, 2003 | 53.64 | 54.28 | 53.10 | 54.17 | 6,461,025 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.98 | 51.31 | 53.64 | 7,839,751 | +1.78(+3.42%) |
Mar 14, 2003 | 51.99 | 52.61 | 51.38 | 51.87 | 5,977,046 | -0.12(-0.24%) |
Mar 13, 2003 | 49.28 | 52.08 | 49.28 | 51.99 | 9,053,040 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.03 | 47.51 | 48.93 | 10,949,140 | -0.08(-0.16%) |
Mar 11, 2003 | 50.09 | 50.75 | 48.99 | 49.01 | 5,386,842 | -1.08(-2.16%) |
Mar 10, 2003 | 51.92 | 51.92 | 49.76 | 50.09 | 5,569,619 | -1.82(-3.51%) |
Mar 07, 2003 | 49.95 | 52.15 | 49.95 | 51.91 | 6,097,784 | +0.84(+1.65%) |
Mar 06, 2003 | 51.21 | 51.39 | 50.67 | 51.07 | 5,416,128 | -0.54(-1.06%) |
Mar 05, 2003 | 51.23 | 52.24 | 51.05 | 51.62 | 7,454,802 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.14 | 51.14 | 7,124,185 | -1.81(-3.43%) |
Mar 03, 2003 | 54.07 | 54.93 | 52.74 | 52.96 | 5,589,143 | -1.11(-2.06%) |
Feb 28, 2003 | 52.86 | 54.07 | 52.79 | 54.07 | 5,591,198 | +1.37(+2.60%) |
Feb 27, 2003 | 51.93 | 52.94 | 51.63 | 52.70 | 4,861,632 | +0.94(+1.82%) |
Feb 26, 2003 | 51.84 | 52.13 | 51.18 | 51.76 | 4,868,568 | -0.09(-0.17%) |
Feb 25, 2003 | 51.54 | 52.03 | 50.49 | 51.84 | 5,419,981 | +0.30(+0.59%) |
Feb 24, 2003 | 53.34 | 53.34 | 51.38 | 51.54 | 4,752,068 | -1.79(-3.36%) |
Feb 21, 2003 | 52.74 | 53.56 | 52.10 | 53.33 | 5,047,491 | +0.59(+1.12%) |
Feb 20, 2003 | 53.25 | 53.54 | 52.64 | 52.74 | 3,374,627 | -0.38(-0.72%) |
Feb 19, 2003 | 52.95 | 53.25 | 52.45 | 53.12 | 4,158,140 | +0.18(+0.34%) |
Feb 18, 2003 | 52.35 | 53.63 | 52.32 | 52.94 | 3,974,593 | +1.01(+1.95%) |
Feb 14, 2003 | 50.61 | 51.93 | 50.06 | 51.93 | 5,961,504 | +1.39(+2.74%) |
Feb 13, 2003 | 50.14 | 50.84 | 49.63 | 50.54 | 4,758,491 | +0.48(+0.96%) |
Feb 12, 2003 | 50.65 | 51.42 | 49.86 | 50.06 | 4,336,807 | -0.58(-1.15%) |
Feb 11, 2003 | 51.62 | 52.13 | 50.47 | 50.64 | 4,929,322 | -0.54(-1.05%) |
Feb 10, 2003 | 51.15 | 51.58 | 50.36 | 51.18 | 4,835,814 | +0.03(+0.06%) |
Feb 07, 2003 | 51.90 | 52.74 | 50.99 | 51.15 | 4,384,588 | -0.74(-1.43%) |
Feb 06, 2003 | 52.49 | 52.86 | 51.79 | 51.89 | 4,694,782 | -0.59(-1.13%) |
Feb 05, 2003 | 52.58 | 53.70 | 52.48 | 52.48 | 4,569,677 | -0.09(-0.16%) |
Feb 04, 2003 | 53.92 | 53.92 | 52.20 | 52.57 | 4,782,253 | -1.35(-2.50%) |