Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.06 | 46.13 | 45.69 | 45.81 | 9,503,016 | -0.23(-0.51%) |
Jan 29, 2004 | 45.53 | 46.26 | 45.53 | 46.04 | 12,657,749 | +0.49(+1.07%) |
Jan 28, 2004 | 45.91 | 46.40 | 45.40 | 45.55 | 16,067,401 | -0.14(-0.31%) |
Jan 27, 2004 | 45.96 | 46.19 | 45.65 | 45.70 | 10,543,584 | -0.59(-1.27%) |
Jan 26, 2004 | 45.07 | 46.57 | 44.98 | 46.28 | 15,615,576 | +0.99(+2.19%) |
Jan 23, 2004 | 44.00 | 45.55 | 43.68 | 45.29 | 22,407,214 | +1.74(+4.00%) |
Jan 22, 2004 | 44.67 | 44.96 | 43.29 | 43.55 | 24,469,012 | -0.95(-2.13%) |
Jan 21, 2004 | 44.54 | 44.98 | 44.33 | 44.50 | 15,501,102 | -0.10(-0.22%) |
Jan 20, 2004 | 45.34 | 45.40 | 44.46 | 44.60 | 13,241,127 | -0.39(-0.87%) |
Jan 16, 2004 | 45.05 | 45.28 | 44.87 | 44.99 | 16,058,509 | +0.25(+0.55%) |
Jan 15, 2004 | 45.51 | 45.69 | 44.68 | 44.74 | 15,572,293 | -0.64(-1.41%) |
Jan 14, 2004 | 45.33 | 45.62 | 45.06 | 45.38 | 14,456,011 | +0.21(+0.47%) |
Jan 13, 2004 | 44.73 | 45.20 | 44.60 | 45.16 | 12,081,833 | +0.51(+1.14%) |
Jan 12, 2004 | 44.82 | 44.92 | 43.96 | 44.65 | 11,241,302 | +0.02(+0.05%) |
Jan 09, 2004 | 44.51 | 45.31 | 44.29 | 44.63 | 14,703,855 | -0.26(-0.57%) |
Jan 08, 2004 | 45.08 | 45.27 | 44.48 | 44.89 | 12,851,877 | -0.01(-0.03%) |
Jan 07, 2004 | 44.26 | 44.99 | 44.21 | 44.90 | 12,941,878 | +0.59(+1.33%) |
Jan 06, 2004 | 44.17 | 44.77 | 44.03 | 44.31 | 12,303,176 | +0.14(+0.32%) |
Jan 05, 2004 | 44.46 | 44.51 | 43.83 | 44.17 | 10,831,956 | +0.00(+0.00%) |
Jan 02, 2004 | 43.97 | 44.49 | 43.95 | 44.17 | 8,375,639 | +0.40(+0.91%) |
Dec 31, 2003 | 43.89 | 44.14 | 43.49 | 43.78 | 8,000,459 | -0.13(-0.29%) |
Dec 30, 2003 | 43.93 | 43.96 | 43.54 | 43.90 | 7,874,092 | +0.07(+0.16%) |
Dec 29, 2003 | 43.53 | 43.92 | 43.47 | 43.83 | 6,137,032 | +0.53(+1.23%) |
Dec 26, 2003 | 43.59 | 43.72 | 43.24 | 43.30 | 2,325,501 | -0.24(-0.55%) |
Dec 24, 2003 | 43.64 | 43.89 | 43.51 | 43.54 | 2,871,522 | -0.22(-0.50%) |
Dec 23, 2003 | 43.51 | 43.92 | 43.33 | 43.76 | 9,106,334 | +0.43(+1.00%) |
Dec 22, 2003 | 43.64 | 43.75 | 43.17 | 43.33 | 9,695,854 | -0.49(-1.12%) |
Dec 19, 2003 | 44.02 | 44.03 | 43.39 | 43.82 | 12,125,371 | +0.18(+0.42%) |
Dec 18, 2003 | 44.10 | 44.19 | 43.39 | 43.63 | 11,570,180 | -0.40(-0.90%) |
Dec 17, 2003 | 42.83 | 44.13 | 42.79 | 44.03 | 17,825,012 | +1.25(+2.93%) |
Dec 16, 2003 | 41.81 | 42.88 | 41.76 | 42.78 | 18,290,856 | +0.46(+1.09%) |
Dec 15, 2003 | 42.13 | 42.81 | 42.13 | 42.32 | 17,530,876 | +0.21(+0.50%) |
Dec 12, 2003 | 41.66 | 42.15 | 41.42 | 42.10 | 11,826,593 | +0.49(+1.17%) |
Dec 11, 2003 | 41.42 | 41.76 | 40.21 | 41.61 | 13,164,200 | +0.38(+0.91%) |
Dec 10, 2003 | 40.96 | 41.62 | 40.82 | 41.24 | 10,759,438 | +0.20(+0.48%) |
Dec 09, 2003 | 41.71 | 41.80 | 40.93 | 41.04 | 14,261,407 | -0.01(-0.03%) |
Dec 08, 2003 | 41.30 | 41.44 | 40.46 | 41.06 | 15,550,392 | -0.25(-0.60%) |
Dec 05, 2003 | 42.23 | 42.22 | 41.32 | 41.30 | 10,706,461 | -0.93(-2.20%) |
Dec 04, 2003 | 41.48 | 42.47 | 41.44 | 42.23 | 12,844,994 | +0.55(+1.31%) |
Dec 03, 2003 | 41.98 | 42.13 | 41.55 | 41.69 | 13,062,506 | -0.04(-0.09%) |
Dec 02, 2003 | 41.89 | 42.47 | 41.66 | 41.72 | 15,404,326 | -0.24(-0.57%) |
Dec 01, 2003 | 40.94 | 42.01 | 40.94 | 41.96 | 14,055,106 | +1.14(+2.79%) |
Nov 28, 2003 | 40.50 | 41.27 | 40.45 | 40.82 | 8,418,761 | -0.37(-0.89%) |
Nov 26, 2003 | 41.80 | 41.86 | 41.13 | 41.19 | 13,175,176 | -0.55(-1.31%) |
Nov 25, 2003 | 42.31 | 42.54 | 41.66 | 41.74 | 16,724,346 | -0.89(-2.09%) |
Nov 24, 2003 | 42.09 | 42.70 | 41.64 | 42.63 | 17,124,490 | +0.16(+0.37%) |
Nov 21, 2003 | 42.33 | 42.75 | 41.42 | 42.47 | 17,339,818 | +0.14(+0.33%) |
Nov 20, 2003 | 42.49 | 43.27 | 42.20 | 42.33 | 16,629,941 | -0.25(-0.58%) |
Nov 19, 2003 | 42.33 | 43.29 | 41.93 | 42.58 | 15,448,920 | +0.89(+2.14%) |
Nov 18, 2003 | 42.49 | 42.94 | 41.57 | 41.69 | 15,173,069 | -0.78(-1.84%) |
Nov 17, 2003 | 41.88 | 42.54 | 41.60 | 42.47 | 16,615,867 | +1.20(+2.90%) |
Nov 14, 2003 | 42.12 | 42.31 | 41.13 | 41.27 | 22,576,744 | -1.20(-2.84%) |
Nov 13, 2003 | 42.60 | 42.86 | 42.20 | 42.47 | 16,092,558 | -0.23(-0.55%) |
Nov 12, 2003 | 42.06 | 42.78 | 41.73 | 42.71 | 11,728,603 | +0.92(+2.20%) |
Nov 11, 2003 | 41.86 | 41.97 | 41.18 | 41.78 | 14,401,167 | -0.11(-0.27%) |
Nov 10, 2003 | 42.62 | 42.72 | 41.73 | 41.90 | 17,543,928 | -0.57(-1.35%) |
Nov 07, 2003 | 43.49 | 43.52 | 42.19 | 42.47 | 16,076,066 | -0.84(-1.93%) |
Nov 06, 2003 | 43.15 | 43.53 | 43.12 | 43.31 | 11,611,099 | -0.08(-0.18%) |
Nov 05, 2003 | 43.19 | 43.63 | 43.00 | 43.39 | 10,562,247 | +0.11(+0.25%) |
Nov 04, 2003 | 43.22 | 43.89 | 43.05 | 43.28 | 10,949,382 | -0.25(-0.58%) |
Nov 03, 2003 | 44.12 | 44.17 | 43.07 | 43.53 | 11,891,837 | -0.22(-0.50%) |
Oct 31, 2003 | 43.53 | 44.38 | 43.38 | 43.75 | 14,234,332 | +0.56(+1.30%) |
Oct 30, 2003 | 42.61 | 43.90 | 43.34 | 43.19 | 12,981,625 | +0.58(+1.36%) |
Oct 29, 2003 | 43.00 | 43.00 | 42.37 | 42.61 | 15,406,248 | -0.50(-1.15%) |
Oct 28, 2003 | 43.22 | 43.49 | 42.54 | 43.11 | 16,978,882 | +0.01(+0.03%) |
Oct 27, 2003 | 43.97 | 44.00 | 42.78 | 43.10 | 13,463,582 | -0.45(-1.04%) |
Oct 24, 2003 | 42.30 | 43.79 | 42.00 | 43.55 | 17,273,398 | +1.23(+2.90%) |
Oct 23, 2003 | 42.49 | 42.70 | 41.82 | 42.32 | 25,491,372 | -0.40(-0.93%) |
Oct 22, 2003 | 43.90 | 43.96 | 42.41 | 42.72 | 34,995,376 | -2.37(-5.26%) |
Oct 21, 2003 | 44.52 | 45.62 | 44.36 | 45.09 | 23,714,998 | +1.25(+2.84%) |
Oct 20, 2003 | 44.65 | 44.77 | 43.27 | 43.85 | 25,727,890 | -0.79(-1.78%) |
Oct 17, 2003 | 45.64 | 45.84 | 44.49 | 44.64 | 20,262,750 | -1.48(-3.21%) |
Oct 16, 2003 | 46.28 | 46.64 | 45.92 | 46.12 | 8,984,699 | -0.16(-0.35%) |
Oct 15, 2003 | 47.55 | 47.55 | 46.12 | 46.28 | 12,407,740 | -1.05(-2.22%) |
Oct 14, 2003 | 47.25 | 47.42 | 46.79 | 47.33 | 11,174,828 | -0.23(-0.49%) |
Oct 13, 2003 | 47.08 | 47.82 | 46.98 | 47.57 | 7,547,552 | +0.77(+1.64%) |
Oct 10, 2003 | 47.06 | 47.43 | 46.58 | 46.80 | 8,494,460 | -0.33(-0.71%) |
Oct 09, 2003 | 46.78 | 47.43 | 46.65 | 47.13 | 11,721,463 | +0.96(+2.07%) |
Oct 08, 2003 | 46.91 | 46.95 | 46.07 | 46.18 | 9,421,456 | -0.73(-1.56%) |
Oct 07, 2003 | 45.94 | 46.94 | 45.79 | 46.91 | 11,282,505 | +0.91(+1.97%) |
Oct 06, 2003 | 46.12 | 46.19 | 45.36 | 46.00 | 7,991,231 | -0.03(-0.06%) |
Oct 03, 2003 | 47.25 | 47.25 | 45.75 | 46.03 | 15,734,143 | -0.84(-1.78%) |
Oct 02, 2003 | 46.69 | 47.16 | 46.43 | 46.86 | 10,124,665 | -0.09(-0.20%) |
Oct 01, 2003 | 45.96 | 46.96 | 45.72 | 46.96 | 13,982,921 | +1.25(+2.73%) |
Sep 30, 2003 | 46.04 | 46.50 | 45.45 | 45.71 | 13,497,598 | -0.60(-1.30%) |
Sep 29, 2003 | 46.22 | 46.45 | 45.07 | 46.31 | 13,111,679 | +0.16(+0.34%) |
Sep 26, 2003 | 46.55 | 46.79 | 45.71 | 46.16 | 11,655,101 | -0.16(-0.35%) |
Sep 25, 2003 | 46.59 | 47.03 | 45.50 | 46.32 | 17,127,892 | -0.33(-0.71%) |
Sep 24, 2003 | 48.19 | 48.60 | 46.52 | 46.65 | 16,870,378 | -1.93(-3.98%) |
Sep 23, 2003 | 48.38 | 48.74 | 48.14 | 48.59 | 9,491,546 | +0.09(+0.18%) |
Sep 22, 2003 | 48.35 | 48.78 | 48.10 | 48.50 | 13,345,500 | -0.30(-0.62%) |
Sep 19, 2003 | 49.10 | 49.41 | 48.13 | 48.81 | 20,320,296 | -0.79(-1.59%) |
Sep 18, 2003 | 49.32 | 49.69 | 48.93 | 49.59 | 10,450,678 | +0.26(+0.53%) |
Sep 17, 2003 | 49.28 | 49.46 | 48.91 | 49.33 | 11,148,819 | -0.13(-0.26%) |
Sep 16, 2003 | 48.71 | 49.48 | 48.56 | 49.46 | 9,742,487 | +0.93(+1.91%) |
Sep 15, 2003 | 48.56 | 48.89 | 48.37 | 48.53 | 7,752,738 | -0.01(-0.03%) |
Sep 12, 2003 | 48.25 | 48.69 | 47.72 | 48.54 | 8,819,984 | +0.19(+0.40%) |
Sep 11, 2003 | 47.72 | 48.48 | 47.50 | 48.35 | 10,243,072 | +0.89(+1.88%) |
Sep 10, 2003 | 47.64 | 48.27 | 47.38 | 47.46 | 10,368,556 | -0.30(-0.64%) |
Sep 09, 2003 | 48.21 | 48.47 | 47.61 | 47.76 | 10,986,234 | -0.55(-1.14%) |
Sep 08, 2003 | 47.70 | 48.71 | 47.61 | 48.32 | 11,866,736 | +0.65(+1.37%) |
Sep 05, 2003 | 47.42 | 48.04 | 47.32 | 47.67 | 9,995,493 | +0.10(+0.21%) |
Sep 04, 2003 | 46.95 | 47.75 | 46.83 | 47.57 | 9,212,103 | +0.59(+1.25%) |
Sep 03, 2003 | 48.23 | 48.35 | 46.86 | 46.98 | 12,769,541 | -1.08(-2.26%) |
Sep 02, 2003 | 46.69 | 48.06 | 46.47 | 48.06 | 12,409,040 | +1.35(+2.88%) |
Aug 29, 2003 | 46.69 | 47.01 | 46.55 | 46.72 | 6,851,205 | -0.24(-0.51%) |
Aug 28, 2003 | 46.76 | 46.99 | 45.90 | 46.96 | 10,598,774 | +0.39(+0.84%) |
Aug 27, 2003 | 46.53 | 46.76 | 46.06 | 46.57 | 10,328,045 | +0.14(+0.31%) |
Aug 26, 2003 | 46.69 | 46.77 | 45.73 | 46.43 | 11,863,490 | -0.47(-1.01%) |
Aug 25, 2003 | 47.08 | 47.41 | 46.58 | 46.90 | 7,834,324 | -0.20(-0.42%) |
Aug 22, 2003 | 48.86 | 49.08 | 47.06 | 47.10 | 14,218,318 | -1.57(-3.23%) |
Aug 21, 2003 | 48.70 | 49.15 | 48.56 | 48.67 | 9,087,325 | +0.06(+0.13%) |
Aug 20, 2003 | 48.12 | 48.81 | 48.10 | 48.61 | 6,916,840 | +0.21(+0.42%) |
Aug 19, 2003 | 49.27 | 49.34 | 48.18 | 48.40 | 9,239,910 | -0.84(-1.71%) |
Aug 18, 2003 | 48.85 | 49.46 | 48.60 | 49.24 | 6,083,906 | +0.57(+1.18%) |
Aug 15, 2003 | 48.67 | 48.95 | 48.41 | 48.67 | 3,404,994 | +0.09(+0.18%) |
Aug 14, 2003 | 48.28 | 48.64 | 47.81 | 48.59 | 7,493,585 | +0.38(+0.79%) |
Aug 13, 2003 | 49.02 | 49.24 | 47.93 | 48.20 | 9,793,505 | -0.72(-1.46%) |
Aug 12, 2003 | 47.93 | 49.01 | 47.91 | 48.92 | 9,833,733 | +1.09(+2.28%) |
Aug 11, 2003 | 47.16 | 48.05 | 47.01 | 47.83 | 7,209,165 | +0.49(+1.03%) |
Aug 08, 2003 | 47.54 | 48.18 | 47.33 | 47.34 | 8,477,833 | -0.14(-0.30%) |
Aug 07, 2003 | 46.68 | 47.54 | 46.63 | 47.48 | 11,378,070 | +0.67(+1.44%) |
Aug 06, 2003 | 46.87 | 47.52 | 46.06 | 46.81 | 16,512,451 | -0.07(-0.15%) |
Aug 05, 2003 | 48.33 | 48.54 | 46.84 | 46.88 | 9,980,107 | -1.41(-2.92%) |
Aug 04, 2003 | 48.19 | 48.95 | 47.36 | 48.29 | 11,747,040 | -0.06(-0.13%) |
Aug 01, 2003 | 49.12 | 49.20 | 48.32 | 48.35 | 8,614,327 | -0.84(-1.70%) |
Jul 31, 2003 | 49.59 | 50.23 | 49.10 | 49.19 | 14,750,600 | -0.15(-0.30%) |
Jul 30, 2003 | 49.20 | 49.40 | 48.67 | 49.34 | 10,186,753 | +0.25(+0.51%) |
Jul 29, 2003 | 49.59 | 49.66 | 48.37 | 49.09 | 11,529,526 | -0.43(-0.86%) |
Jul 28, 2003 | 48.88 | 49.68 | 48.52 | 49.51 | 10,024,429 | +0.84(+1.72%) |
Jul 25, 2003 | 48.61 | 48.77 | 47.91 | 48.68 | 12,927,912 | +0.29(+0.60%) |
Jul 24, 2003 | 49.62 | 49.86 | 48.33 | 48.39 | 12,419,062 | -1.01(-2.04%) |
Jul 23, 2003 | 49.98 | 49.99 | 48.54 | 49.39 | 17,922,412 | +0.56(+1.15%) |
Jul 22, 2003 | 49.24 | 49.75 | 48.62 | 48.83 | 15,791,732 | -0.11(-0.22%) |
Jul 21, 2003 | 49.90 | 49.94 | 48.53 | 48.94 | 12,957,978 | -1.20(-2.39%) |
Jul 18, 2003 | 50.23 | 50.34 | 49.78 | 50.14 | 9,936,068 | +0.04(+0.07%) |
Jul 17, 2003 | 50.34 | 51.01 | 49.84 | 50.10 | 11,942,817 | -0.47(-0.92%) |
Jul 16, 2003 | 50.80 | 51.01 | 49.82 | 50.57 | 9,905,015 | -0.11(-0.22%) |
Jul 15, 2003 | 50.37 | 51.27 | 50.30 | 50.68 | 17,667,352 | +0.74(+1.49%) |
Jul 14, 2003 | 49.66 | 50.48 | 49.63 | 49.94 | 11,434,390 | +0.49(+0.99%) |
Jul 11, 2003 | 49.59 | 49.91 | 49.24 | 49.45 | 8,510,016 | +0.21(+0.42%) |
Jul 10, 2003 | 49.03 | 49.65 | 49.01 | 49.24 | 9,096,641 | -0.31(-0.63%) |
Jul 09, 2003 | 49.49 | 49.88 | 49.19 | 49.56 | 13,491,530 | -0.03(-0.06%) |
Jul 08, 2003 | 48.83 | 49.59 | 48.73 | 49.59 | 12,100,907 | +0.77(+1.57%) |
Jul 07, 2003 | 47.50 | 49.10 | 47.47 | 48.82 | 14,131,792 | +1.79(+3.81%) |
Jul 03, 2003 | 47.25 | 47.61 | 46.72 | 47.03 | 7,296,255 | -0.58(-1.22%) |
Jul 02, 2003 | 46.91 | 47.69 | 46.86 | 47.61 | 14,869,651 | +0.96(+2.05%) |
Jul 01, 2003 | 46.40 | 46.93 | 45.84 | 46.65 | 12,429,083 | -0.06(-0.14%) |
Jun 30, 2003 | 45.99 | 47.62 | 45.46 | 46.72 | 14,766,409 | +0.54(+1.17%) |
Jun 27, 2003 | 47.01 | 47.16 | 46.16 | 46.18 | 9,892,170 | -0.81(-1.71%) |
Jun 26, 2003 | 45.77 | 47.09 | 45.72 | 46.98 | 13,514,961 | +1.22(+2.67%) |
Jun 25, 2003 | 46.22 | 46.76 | 45.53 | 45.76 | 12,485,826 | -0.33(-0.71%) |
Jun 24, 2003 | 45.45 | 46.53 | 45.36 | 46.09 | 14,785,888 | +0.66(+1.45%) |
Jun 23, 2003 | 46.08 | 46.57 | 44.76 | 45.43 | 13,007,522 | -0.60(-1.31%) |
Jun 20, 2003 | 46.00 | 46.37 | 45.21 | 46.03 | 24,032,714 | +0.81(+1.80%) |
Jun 19, 2003 | 46.35 | 46.68 | 45.07 | 45.21 | 20,746,146 | -1.45(-3.11%) |
Jun 18, 2003 | 47.11 | 47.47 | 46.11 | 46.67 | 15,309,842 | -0.69(-1.45%) |
Jun 17, 2003 | 47.83 | 47.85 | 47.08 | 47.35 | 11,495,932 | -0.47(-0.98%) |
Jun 16, 2003 | 46.47 | 47.82 | 46.38 | 47.82 | 14,156,070 | +1.77(+3.85%) |
Jun 13, 2003 | 46.19 | 46.47 | 45.78 | 46.05 | 9,366,805 | -0.02(-0.05%) |
Jun 12, 2003 | 46.55 | 46.65 | 45.62 | 46.07 | 11,659,809 | -0.21(-0.46%) |
Jun 11, 2003 | 45.49 | 46.38 | 45.21 | 46.28 | 14,836,985 | +1.18(+2.61%) |
Jun 10, 2003 | 44.67 | 45.19 | 44.38 | 45.11 | 11,256,680 | +0.67(+1.50%) |
Jun 09, 2003 | 44.77 | 45.38 | 44.24 | 44.44 | 12,275,934 | -0.46(-1.03%) |
Jun 06, 2003 | 46.70 | 46.76 | 44.81 | 44.90 | 18,967,356 | -1.46(-3.15%) |
Jun 05, 2003 | 45.70 | 46.47 | 45.34 | 46.36 | 14,173,291 | +0.67(+1.47%) |
Jun 04, 2003 | 45.05 | 45.70 | 44.92 | 45.69 | 11,251,175 | +0.30(+0.67%) |
Jun 03, 2003 | 44.90 | 45.48 | 44.63 | 45.38 | 11,428,461 | +0.36(+0.80%) |
Jun 02, 2003 | 46.08 | 46.55 | 44.67 | 45.02 | 20,234,754 | -0.84(-1.84%) |
May 30, 2003 | 45.16 | 45.98 | 45.06 | 45.87 | 11,957,638 | +1.01(+2.24%) |
May 29, 2003 | 45.13 | 45.97 | 44.56 | 44.86 | 15,590,733 | -0.30(-0.67%) |
May 28, 2003 | 45.20 | 45.34 | 44.77 | 45.16 | 12,003,653 | +0.07(+0.16%) |
May 27, 2003 | 43.71 | 45.34 | 43.58 | 45.09 | 23,138,378 | +1.25(+2.86%) |
May 23, 2003 | 43.83 | 44.10 | 43.29 | 43.84 | 8,982,732 | +0.01(+0.02%) |
May 22, 2003 | 42.88 | 44.32 | 42.84 | 43.83 | 13,318,761 | +0.83(+1.93%) |
May 21, 2003 | 42.62 | 43.31 | 42.43 | 43.00 | 13,510,444 | -0.24(-0.55%) |
May 20, 2003 | 42.81 | 43.29 | 42.69 | 43.24 | 15,152,317 | +0.54(+1.26%) |
May 19, 2003 | 44.55 | 44.72 | 42.48 | 42.70 | 21,908,668 | -1.45(-3.27%) |
May 16, 2003 | 44.43 | 44.81 | 44.06 | 44.14 | 9,438,227 | -0.23(-0.51%) |
May 15, 2003 | 43.96 | 44.54 | 43.83 | 44.37 | 9,434,275 | +0.55(+1.26%) |
May 14, 2003 | 43.92 | 43.99 | 43.43 | 43.82 | 10,345,266 | +0.25(+0.57%) |
May 13, 2003 | 43.85 | 44.26 | 43.56 | 43.57 | 10,596,233 | -0.35(-0.79%) |
May 12, 2003 | 43.39 | 44.16 | 43.03 | 43.92 | 11,993,773 | +0.53(+1.22%) |
May 09, 2003 | 42.93 | 43.53 | 42.61 | 43.39 | 13,496,611 | +0.55(+1.27%) |
May 08, 2003 | 42.07 | 43.19 | 42.05 | 42.84 | 16,951,290 | +0.65(+1.54%) |
May 07, 2003 | 42.98 | 43.07 | 42.10 | 42.19 | 32,107,560 | -1.01(-2.33%) |
May 06, 2003 | 44.19 | 44.26 | 42.84 | 43.19 | 26,233,404 | -1.23(-2.77%) |
May 05, 2003 | 44.67 | 45.34 | 44.43 | 44.43 | 11,449,070 | -0.40(-0.89%) |
May 02, 2003 | 44.12 | 45.07 | 43.93 | 44.82 | 13,296,600 | +1.40(+3.21%) |
Apr 30, 2003 | 43.77 | 44.10 | 43.39 | 43.43 | 16,999,988 | -0.57(-1.29%) |
Apr 29, 2003 | 44.57 | 44.89 | 43.57 | 44.00 | 18,223,770 | -0.56(-1.26%) |
Apr 28, 2003 | 44.36 | 45.21 | 44.24 | 44.55 | 12,600,441 | -0.08(-0.17%) |
Apr 25, 2003 | 45.17 | 45.31 | 44.63 | 44.63 | 12,870,887 | -0.70(-1.55%) |
Apr 24, 2003 | 44.99 | 45.66 | 44.59 | 45.33 | 18,051,706 | +0.13(+0.30%) |
Apr 23, 2003 | 44.07 | 45.22 | 43.92 | 45.20 | 34,264,636 | +2.03(+4.69%) |
Apr 22, 2003 | 42.37 | 43.22 | 42.37 | 43.17 | 19,426,944 | +0.61(+1.43%) |
Apr 21, 2003 | 42.73 | 43.15 | 42.37 | 42.56 | 12,366,271 | -0.04(-0.08%) |
Apr 17, 2003 | 42.30 | 42.68 | 42.01 | 42.60 | 13,552,366 | +0.42(+0.99%) |
Apr 16, 2003 | 42.72 | 42.77 | 41.76 | 42.18 | 14,851,382 | -0.43(-1.01%) |
Apr 15, 2003 | 41.98 | 42.63 | 41.97 | 42.61 | 15,841,135 | +0.76(+1.81%) |
Apr 14, 2003 | 41.14 | 42.07 | 41.03 | 41.86 | 11,129,926 | +0.85(+2.07%) |
Apr 11, 2003 | 41.26 | 41.57 | 40.59 | 41.01 | 10,071,573 | -0.05(-0.12%) |
Apr 10, 2003 | 40.76 | 41.17 | 40.31 | 41.06 | 11,641,600 | +0.25(+0.61%) |
Apr 09, 2003 | 41.50 | 41.80 | 40.81 | 40.81 | 13,261,735 | -0.74(-1.79%) |
Apr 08, 2003 | 41.23 | 41.86 | 41.16 | 41.55 | 14,216,907 | +0.17(+0.41%) |
Apr 07, 2003 | 42.44 | 42.68 | 41.17 | 41.38 | 17,137,752 | -0.62(-1.47%) |
Apr 04, 2003 | 42.27 | 42.49 | 41.85 | 42.00 | 10,416,406 | -0.09(-0.20%) |
Apr 03, 2003 | 42.32 | 42.47 | 41.76 | 42.08 | 15,906,065 | -0.23(-0.55%) |
Apr 02, 2003 | 42.14 | 42.37 | 41.91 | 42.32 | 14,244,431 | +0.86(+2.07%) |
Apr 01, 2003 | 41.03 | 41.73 | 40.95 | 41.46 | 13,911,879 | +0.69(+1.69%) |
Mar 31, 2003 | 41.19 | 41.40 | 40.77 | 40.77 | 14,215,580 | -0.72(-1.72%) |
Mar 28, 2003 | 41.37 | 41.77 | 41.34 | 41.49 | 10,155,772 | -0.01(-0.02%) |
Mar 27, 2003 | 40.91 | 41.59 | 40.81 | 41.49 | 13,498,755 | +0.44(+1.07%) |
Mar 26, 2003 | 41.35 | 41.84 | 41.01 | 41.06 | 14,270,153 | -0.36(-0.87%) |
Mar 25, 2003 | 40.77 | 41.76 | 40.76 | 41.42 | 13,862,044 | +0.79(+1.95%) |
Mar 24, 2003 | 40.94 | 41.20 | 40.47 | 40.62 | 15,596,894 | -0.86(-2.08%) |
Mar 21, 2003 | 41.52 | 41.78 | 40.98 | 41.49 | 15,981,883 | +0.42(+1.02%) |
Mar 20, 2003 | 41.19 | 41.27 | 40.46 | 41.07 | 15,805,187 | -0.23(-0.57%) |
Mar 19, 2003 | 41.62 | 41.80 | 40.91 | 41.30 | 16,753,799 | -0.40(-0.97%) |
Mar 18, 2003 | 41.52 | 41.74 | 41.15 | 41.71 | 15,082,317 | +0.18(+0.44%) |
Mar 17, 2003 | 40.60 | 41.73 | 40.47 | 41.52 | 19,250,522 | +0.69(+1.68%) |
Mar 14, 2003 | 40.34 | 41.10 | 40.13 | 40.84 | 20,405,178 | +0.47(+1.16%) |
Mar 13, 2003 | 39.52 | 40.38 | 39.25 | 40.37 | 21,081,944 | +1.29(+3.30%) |
Mar 12, 2003 | 39.03 | 39.32 | 38.38 | 39.08 | 16,185,752 | +0.11(+0.29%) |
Mar 11, 2003 | 39.11 | 39.31 | 38.83 | 38.97 | 15,687,986 | -0.07(-0.18%) |
Mar 10, 2003 | 39.08 | 39.44 | 38.88 | 39.04 | 12,824,448 | -0.43(-1.08%) |
Mar 07, 2003 | 39.04 | 39.66 | 38.84 | 39.46 | 17,543,986 | +0.21(+0.54%) |
Mar 06, 2003 | 38.99 | 39.64 | 38.92 | 39.25 | 18,163,498 | +0.05(+0.13%) |
Mar 05, 2003 | 38.19 | 39.35 | 38.19 | 39.20 | 21,544,074 | +0.86(+2.24%) |
Mar 04, 2003 | 38.02 | 38.80 | 37.99 | 38.34 | 15,427,844 | +0.19(+0.50%) |
Mar 03, 2003 | 38.79 | 38.93 | 37.96 | 38.15 | 13,622,377 | -0.56(-1.45%) |
Feb 28, 2003 | 38.30 | 38.72 | 38.17 | 38.71 | 15,278,083 | +0.41(+1.07%) |
Feb 27, 2003 | 37.88 | 38.51 | 37.73 | 38.30 | 14,312,043 | +0.57(+1.52%) |
Feb 26, 2003 | 37.85 | 38.58 | 37.68 | 37.73 | 17,538,904 | -0.43(-1.13%) |
Feb 25, 2003 | 37.41 | 38.22 | 36.96 | 38.16 | 19,887,380 | +0.50(+1.34%) |
Feb 24, 2003 | 38.48 | 38.75 | 37.60 | 37.65 | 14,285,224 | -1.03(-2.66%) |
Feb 21, 2003 | 38.26 | 38.75 | 37.91 | 38.68 | 15,700,266 | +0.43(+1.13%) |
Feb 20, 2003 | 38.14 | 38.35 | 37.58 | 38.25 | 14,801,132 | +0.01(+0.02%) |
Feb 19, 2003 | 37.97 | 38.27 | 37.84 | 38.24 | 13,369,434 | +0.26(+0.67%) |
Feb 18, 2003 | 37.34 | 38.00 | 37.23 | 37.99 | 12,496,977 | +0.72(+1.94%) |
Feb 14, 2003 | 36.50 | 37.36 | 36.44 | 37.27 | 13,816,884 | +0.58(+1.58%) |
Feb 13, 2003 | 37.05 | 37.05 | 36.19 | 36.68 | 15,440,830 | -0.38(-1.03%) |
Feb 12, 2003 | 37.67 | 37.94 | 36.92 | 37.07 | 15,507,171 | -0.80(-2.11%) |
Feb 11, 2003 | 37.55 | 38.23 | 37.44 | 37.87 | 18,598,668 | +0.33(+0.89%) |
Feb 10, 2003 | 36.93 | 37.55 | 36.70 | 37.53 | 14,928,451 | +0.63(+1.71%) |
Feb 07, 2003 | 36.68 | 37.05 | 36.55 | 36.90 | 14,761,892 | +0.57(+1.56%) |
Feb 06, 2003 | 36.25 | 36.63 | 35.92 | 36.34 | 12,849,573 | +0.01(+0.04%) |
Feb 05, 2003 | 36.94 | 37.26 | 36.24 | 36.32 | 17,295,700 | -0.40(-1.08%) |
Feb 04, 2003 | 36.56 | 36.83 | 36.17 | 36.72 | 13,031,941 | -0.21(-0.58%) |