Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 61.98 | 62.00 | 61.26 | 61.43 | 330,668 | -0.25(-0.41%) |
Oct 30, 2003 | 61.99 | 61.99 | 61.40 | 61.69 | 267,748 | -0.19(-0.31%) |
Oct 29, 2003 | 61.10 | 62.73 | 60.86 | 61.88 | 705,218 | +0.79(+1.28%) |
Oct 28, 2003 | 61.35 | 61.44 | 60.47 | 61.09 | 634,197 | -0.10(-0.17%) |
Oct 27, 2003 | 61.51 | 61.78 | 61.17 | 61.20 | 470,280 | -0.31(-0.51%) |
Oct 24, 2003 | 62.14 | 62.14 | 60.93 | 61.51 | 555,614 | -0.65(-1.05%) |
Oct 23, 2003 | 61.25 | 62.47 | 60.95 | 62.16 | 796,898 | +0.82(+1.34%) |
Oct 22, 2003 | 61.21 | 62.66 | 60.80 | 61.34 | 1,209,119 | +0.13(+0.21%) |
Oct 21, 2003 | 57.95 | 62.28 | 57.95 | 61.21 | 4,148,813 | +4.55(+8.03%) |
Oct 20, 2003 | 57.68 | 57.68 | 56.14 | 56.66 | 1,722,742 | -1.01(-1.76%) |
Oct 17, 2003 | 59.73 | 58.51 | 57.32 | 57.68 | 1,870,591 | -2.05(-3.43%) |
Oct 16, 2003 | 59.24 | 59.78 | 59.24 | 59.73 | 344,710 | +0.48(+0.81%) |
Oct 15, 2003 | 59.15 | 59.55 | 58.78 | 59.25 | 237,773 | +0.22(+0.38%) |
Oct 14, 2003 | 58.73 | 59.06 | 58.68 | 59.03 | 474,871 | +0.16(+0.26%) |
Oct 13, 2003 | 58.66 | 59.15 | 58.66 | 58.87 | 275,174 | +0.36(+0.61%) |
Oct 10, 2003 | 58.81 | 58.81 | 58.12 | 58.52 | 296,507 | -0.33(-0.55%) |
Oct 09, 2003 | 58.46 | 58.46 | 58.34 | 58.84 | 743,699 | -0.27(-0.45%) |
Oct 08, 2003 | 58.29 | 59.18 | 58.29 | 59.11 | 467,850 | +0.84(+1.44%) |
Oct 07, 2003 | 58.35 | 58.45 | 58.04 | 58.27 | 327,157 | -0.08(-0.14%) |
Oct 06, 2003 | 57.89 | 58.45 | 57.58 | 58.35 | 323,242 | +0.47(+0.81%) |
Oct 03, 2003 | 57.62 | 58.14 | 57.62 | 57.89 | 453,133 | +0.70(+1.23%) |
Oct 02, 2003 | 57.06 | 57.18 | 56.85 | 57.18 | 282,060 | +0.01(+0.01%) |
Oct 01, 2003 | 55.85 | 57.22 | 55.58 | 57.18 | 568,846 | +1.51(+2.71%) |
Sep 30, 2003 | 55.21 | 56.05 | 54.88 | 55.67 | 564,255 | +0.30(+0.55%) |
Sep 29, 2003 | 54.69 | 55.44 | 54.69 | 55.36 | 285,571 | +0.78(+1.42%) |
Sep 26, 2003 | 54.69 | 55.29 | 54.69 | 54.58 | 413,841 | -0.11(-0.20%) |
Sep 25, 2003 | 55.02 | 55.24 | 54.64 | 54.69 | 311,765 | -0.33(-0.61%) |
Sep 24, 2003 | 55.85 | 56.29 | 54.89 | 55.03 | 389,132 | -0.82(-1.47%) |
Sep 23, 2003 | 55.40 | 55.92 | 55.07 | 55.85 | 244,524 | +0.53(+0.95%) |
Sep 22, 2003 | 55.36 | 55.36 | 54.99 | 55.32 | 325,942 | -0.04(-0.07%) |
Sep 19, 2003 | 55.27 | 55.53 | 55.23 | 55.36 | 428,424 | +0.28(+0.51%) |
Sep 18, 2003 | 54.03 | 55.12 | 54.03 | 55.08 | 388,727 | +1.04(+1.92%) |
Sep 17, 2003 | 54.60 | 54.60 | 53.91 | 54.04 | 455,158 | -0.37(-0.68%) |
Sep 16, 2003 | 53.88 | 54.75 | 53.88 | 54.41 | 775,564 | +1.22(+2.30%) |
Sep 15, 2003 | 53.13 | 53.23 | 51.94 | 53.19 | 893,033 | +0.06(+0.11%) |
Sep 12, 2003 | 53.63 | 53.64 | 52.61 | 53.13 | 595,851 | -0.51(-0.95%) |
Sep 11, 2003 | 53.81 | 53.99 | 53.39 | 53.64 | 351,191 | +0.01(+0.03%) |
Sep 10, 2003 | 53.98 | 54.14 | 53.58 | 53.63 | 396,693 | -0.35(-0.64%) |
Sep 09, 2003 | 54.36 | 54.49 | 53.91 | 53.98 | 388,322 | -0.55(-1.01%) |
Sep 08, 2003 | 54.77 | 54.82 | 54.33 | 54.52 | 465,690 | -0.13(-0.24%) |
Sep 05, 2003 | 54.51 | 55.07 | 54.41 | 54.66 | 512,677 | +0.15(+0.27%) |
Sep 04, 2003 | 54.72 | 54.73 | 54.47 | 54.51 | 257,621 | -0.07(-0.12%) |
Sep 03, 2003 | 54.73 | 54.80 | 54.46 | 54.58 | 565,066 | +0.07(+0.12%) |
Sep 02, 2003 | 54.32 | 54.63 | 53.87 | 54.51 | 423,563 | +0.22(+0.41%) |
Aug 29, 2003 | 53.95 | 54.51 | 53.55 | 54.29 | 242,094 | +0.30(+0.55%) |
Aug 28, 2003 | 53.73 | 54.07 | 53.07 | 53.99 | 453,943 | +0.31(+0.58%) |
Aug 27, 2003 | 53.67 | 53.74 | 53.25 | 53.68 | 377,115 | -0.13(-0.23%) |
Aug 26, 2003 | 53.52 | 54.06 | 53.32 | 53.81 | 281,115 | +0.26(+0.48%) |
Aug 25, 2003 | 53.63 | 53.76 | 53.34 | 53.55 | 160,540 | -0.16(-0.30%) |
Aug 22, 2003 | 54.21 | 54.29 | 53.70 | 53.71 | 479,732 | -0.35(-0.64%) |
Aug 21, 2003 | 53.77 | 54.38 | 53.77 | 54.06 | 320,406 | +0.36(+0.66%) |
Aug 20, 2003 | 53.55 | 53.99 | 53.51 | 53.70 | 627,041 | -0.36(-0.67%) |
Aug 19, 2003 | 54.33 | 54.44 | 53.86 | 54.07 | 541,437 | -0.19(-0.35%) |
Aug 18, 2003 | 54.24 | 54.44 | 54.18 | 54.26 | 574,652 | -0.09(-0.16%) |
Aug 15, 2003 | 54.44 | 54.52 | 54.09 | 54.35 | 155,680 | -0.02(-0.04%) |
Aug 14, 2003 | 54.40 | 54.55 | 54.21 | 54.37 | 461,369 | +0.06(+0.11%) |
Aug 13, 2003 | 54.92 | 55.07 | 54.29 | 54.31 | 382,921 | -0.51(-0.93%) |
Aug 12, 2003 | 54.70 | 55.03 | 54.56 | 54.82 | 223,866 | +0.30(+0.56%) |
Aug 11, 2003 | 54.95 | 55.18 | 54.14 | 54.52 | 547,108 | -0.36(-0.66%) |
Aug 08, 2003 | 54.80 | 55.32 | 54.55 | 54.88 | 278,279 | +0.23(+0.42%) |
Aug 07, 2003 | 54.71 | 54.71 | 53.95 | 54.65 | 657,555 | -0.10(-0.19%) |
Aug 06, 2003 | 54.42 | 55.14 | 54.27 | 54.75 | 592,205 | +0.33(+0.61%) |
Aug 05, 2003 | 54.81 | 55.49 | 54.08 | 54.42 | 970,806 | -0.24(-0.43%) |
Aug 04, 2003 | 54.99 | 55.06 | 53.86 | 54.66 | 831,599 | -0.64(-1.17%) |
Aug 01, 2003 | 55.97 | 55.97 | 54.88 | 55.30 | 736,003 | -0.67(-1.19%) |
Jul 31, 2003 | 56.29 | 56.58 | 55.82 | 55.97 | 494,179 | +0.05(+0.09%) |
Jul 30, 2003 | 56.46 | 56.51 | 55.62 | 55.92 | 331,883 | -0.36(-0.63%) |
Jul 29, 2003 | 56.73 | 56.73 | 55.62 | 56.27 | 605,842 | -0.48(-0.85%) |
Jul 28, 2003 | 56.00 | 57.03 | 55.95 | 56.75 | 542,112 | +0.64(+1.15%) |
Jul 25, 2003 | 56.01 | 56.24 | 55.55 | 56.11 | 446,246 | +0.29(+0.52%) |
Jul 24, 2003 | 56.51 | 57.15 | 55.78 | 55.82 | 751,936 | -0.58(-1.02%) |
Jul 23, 2003 | 57.49 | 57.49 | 55.07 | 56.40 | 2,110,660 | -1.16(-2.01%) |
Jul 22, 2003 | 57.77 | 58.32 | 56.36 | 57.55 | 1,456,749 | +0.12(+0.21%) |
Jul 21, 2003 | 56.36 | 57.82 | 56.14 | 57.44 | 1,096,106 | +1.07(+1.91%) |
Jul 18, 2003 | 55.44 | 56.52 | 55.28 | 56.36 | 479,597 | +1.11(+2.01%) |
Jul 17, 2003 | 55.92 | 56.25 | 55.24 | 55.25 | 648,509 | -0.70(-1.26%) |
Jul 16, 2003 | 57.62 | 57.62 | 55.92 | 55.95 | 625,150 | -1.59(-2.75%) |
Jul 15, 2003 | 57.95 | 58.29 | 57.45 | 57.54 | 487,293 | +0.51(+0.90%) |
Jul 14, 2003 | 57.03 | 57.32 | 56.89 | 57.03 | 418,567 | +0.64(+1.13%) |
Jul 11, 2003 | 56.58 | 56.66 | 55.94 | 56.39 | 459,884 | -0.09(-0.16%) |
Jul 10, 2003 | 56.99 | 57.03 | 55.73 | 56.48 | 752,881 | -0.62(-1.09%) |
Jul 09, 2003 | 57.62 | 57.77 | 56.98 | 57.10 | 574,652 | -0.57(-0.99%) |
Jul 08, 2003 | 57.40 | 57.77 | 57.33 | 57.67 | 406,685 | +0.22(+0.39%) |
Jul 07, 2003 | 57.52 | 57.86 | 57.37 | 57.45 | 585,049 | -0.03(-0.05%) |
Jul 03, 2003 | 57.32 | 57.80 | 57.21 | 57.48 | 258,836 | +0.08(+0.14%) |
Jul 02, 2003 | 56.95 | 57.47 | 56.74 | 57.40 | 449,217 | +0.59(+1.04%) |
Jul 01, 2003 | 56.66 | 56.88 | 56.36 | 56.81 | 944,207 | +0.15(+0.26%) |
Jun 30, 2003 | 56.97 | 57.18 | 56.55 | 56.66 | 324,862 | -0.16(-0.29%) |
Jun 27, 2003 | 57.03 | 57.55 | 56.74 | 56.82 | 497,825 | -0.20(-0.35%) |
Jun 26, 2003 | 56.92 | 57.47 | 55.92 | 57.02 | 1,353,728 | +0.10(+0.18%) |
Jun 25, 2003 | 57.32 | 57.89 | 56.92 | 56.92 | 660,391 | -0.07(-0.12%) |
Jun 24, 2003 | 55.58 | 57.41 | 55.58 | 56.98 | 898,434 | +1.41(+2.55%) |
Jun 23, 2003 | 56.21 | 56.29 | 55.57 | 55.57 | 639,733 | -0.64(-1.15%) |
Jun 20, 2003 | 56.55 | 56.69 | 56.21 | 56.21 | 641,623 | -0.32(-0.56%) |
Jun 19, 2003 | 57.81 | 57.81 | 56.44 | 56.53 | 606,652 | -1.27(-2.20%) |
Jun 18, 2003 | 57.82 | 58.21 | 57.34 | 57.81 | 405,200 | -0.01(-0.03%) |
Jun 17, 2003 | 57.92 | 58.13 | 56.66 | 57.82 | 908,156 | +0.64(+1.13%) |
Jun 16, 2003 | 56.29 | 57.42 | 56.11 | 57.18 | 674,838 | +1.23(+2.20%) |
Jun 13, 2003 | 57.00 | 57.03 | 55.87 | 55.95 | 786,771 | -0.94(-1.65%) |
Jun 12, 2003 | 56.88 | 57.03 | 56.27 | 56.89 | 902,890 | +0.76(+1.35%) |
Jun 11, 2003 | 54.88 | 56.18 | 54.81 | 56.13 | 585,184 | +1.33(+2.42%) |
Jun 10, 2003 | 54.58 | 54.88 | 54.37 | 54.81 | 1,351,297 | +0.41(+0.75%) |
Jun 09, 2003 | 55.74 | 55.84 | 54.18 | 54.40 | 774,889 | -1.34(-2.41%) |
Jun 06, 2003 | 55.92 | 56.18 | 55.56 | 55.74 | 1,015,498 | +0.73(+1.33%) |
Jun 05, 2003 | 54.44 | 55.07 | 54.33 | 55.01 | 814,046 | +0.81(+1.50%) |
Jun 04, 2003 | 54.07 | 54.60 | 53.92 | 54.19 | 715,480 | +0.13(+0.23%) |
Jun 03, 2003 | 55.04 | 55.41 | 53.84 | 54.07 | 793,117 | -0.97(-1.76%) |
Jun 02, 2003 | 54.29 | 55.87 | 54.29 | 55.04 | 882,232 | +0.97(+1.79%) |
May 30, 2003 | 53.35 | 54.36 | 53.35 | 54.07 | 1,038,317 | +0.81(+1.53%) |
May 29, 2003 | 53.03 | 54.44 | 53.03 | 53.25 | 708,054 | +0.26(+0.49%) |
May 28, 2003 | 53.25 | 53.66 | 52.99 | 52.99 | 730,062 | +0.15(+0.28%) |
May 27, 2003 | 52.50 | 53.19 | 52.21 | 52.84 | 466,635 | +0.34(+0.65%) |
May 23, 2003 | 52.70 | 52.70 | 52.31 | 52.50 | 421,807 | -0.14(-0.27%) |
May 22, 2003 | 52.47 | 52.72 | 52.18 | 52.64 | 651,750 | +0.50(+0.97%) |
May 21, 2003 | 51.52 | 52.15 | 51.22 | 52.14 | 706,973 | +0.62(+1.21%) |
May 20, 2003 | 51.45 | 51.87 | 51.07 | 51.52 | 355,242 | +0.16(+0.30%) |
May 19, 2003 | 52.70 | 52.70 | 51.36 | 51.36 | 657,015 | -0.89(-1.70%) |
May 16, 2003 | 52.18 | 52.55 | 52.00 | 52.25 | 617,184 | -0.02(-0.04%) |
May 15, 2003 | 52.64 | 52.66 | 52.04 | 52.27 | 471,901 | -0.24(-0.45%) |
May 14, 2003 | 52.07 | 52.58 | 51.96 | 52.51 | 501,605 | +0.63(+1.21%) |
May 13, 2003 | 52.54 | 52.58 | 51.75 | 51.88 | 543,057 | -0.79(-1.50%) |
May 12, 2003 | 51.24 | 52.70 | 50.78 | 52.67 | 952,848 | +1.44(+2.80%) |
May 09, 2003 | 50.65 | 51.27 | 50.55 | 51.24 | 718,180 | +0.65(+1.29%) |
May 08, 2003 | 49.99 | 50.77 | 49.81 | 50.58 | 1,584,480 | +0.04(+0.09%) |
May 07, 2003 | 51.33 | 51.33 | 50.54 | 50.54 | 620,289 | -0.79(-1.53%) |
May 06, 2003 | 51.86 | 52.10 | 51.18 | 51.33 | 875,886 | -0.53(-1.01%) |
May 05, 2003 | 52.10 | 52.29 | 51.61 | 51.85 | 559,125 | -0.07(-0.13%) |
May 02, 2003 | 51.62 | 52.07 | 51.52 | 51.92 | 806,619 | +0.08(+0.16%) |
May 01, 2003 | 51.58 | 52.03 | 51.10 | 51.84 | 891,818 | +0.25(+0.49%) |
Apr 30, 2003 | 51.74 | 51.95 | 51.48 | 51.58 | 775,294 | -0.15(-0.29%) |
Apr 29, 2003 | 51.92 | 51.96 | 51.46 | 51.73 | 933,000 | -0.19(-0.37%) |
Apr 28, 2003 | 50.73 | 52.36 | 50.73 | 51.92 | 988,224 | +0.64(+1.26%) |
Apr 25, 2003 | 51.10 | 51.64 | 51.04 | 51.28 | 1,111,904 | +0.07(+0.13%) |
Apr 24, 2003 | 51.11 | 52.11 | 50.88 | 51.21 | 3,228,100 | -2.86(-5.29%) |
Apr 23, 2003 | 52.36 | 54.13 | 52.21 | 54.07 | 2,061,377 | +0.97(+1.83%) |
Apr 22, 2003 | 48.88 | 53.10 | 48.88 | 53.10 | 5,229,392 | +7.59(+16.68%) |
Apr 21, 2003 | 45.02 | 45.59 | 44.99 | 45.51 | 567,091 | +0.56(+1.25%) |
Apr 17, 2003 | 44.50 | 44.99 | 44.50 | 44.95 | 453,943 | +0.27(+0.60%) |
Apr 16, 2003 | 44.53 | 44.77 | 44.47 | 44.68 | 474,061 | +0.25(+0.57%) |
Apr 15, 2003 | 44.59 | 45.03 | 44.39 | 44.43 | 945,287 | -0.16(-0.37%) |
Apr 14, 2003 | 43.96 | 44.70 | 43.96 | 44.59 | 368,744 | +0.67(+1.53%) |
Apr 11, 2003 | 43.84 | 44.09 | 43.51 | 43.92 | 391,158 | +0.56(+1.28%) |
Apr 10, 2003 | 43.81 | 44.03 | 43.18 | 43.36 | 523,749 | -0.45(-1.03%) |
Apr 09, 2003 | 43.47 | 44.30 | 43.31 | 43.82 | 768,273 | +0.36(+0.84%) |
Apr 08, 2003 | 43.25 | 43.55 | 43.00 | 43.45 | 722,906 | +0.20(+0.46%) |
Apr 07, 2003 | 45.18 | 45.25 | 43.25 | 43.25 | 1,280,681 | -0.92(-2.08%) |
Apr 04, 2003 | 43.73 | 44.50 | 43.72 | 44.17 | 703,328 | +0.62(+1.43%) |
Apr 03, 2003 | 43.20 | 43.95 | 42.82 | 43.55 | 728,172 | +0.54(+1.26%) |
Apr 02, 2003 | 43.03 | 43.70 | 42.99 | 43.01 | 550,483 | +0.53(+1.26%) |
Apr 01, 2003 | 42.44 | 42.73 | 41.99 | 42.47 | 436,795 | +0.10(+0.24%) |
Mar 31, 2003 | 42.10 | 42.88 | 41.66 | 42.37 | 590,045 | +0.01(+0.02%) |
Mar 28, 2003 | 41.53 | 42.53 | 41.44 | 42.36 | 700,357 | +0.74(+1.78%) |
Mar 27, 2003 | 41.16 | 41.88 | 40.91 | 41.62 | 233,452 | +0.27(+0.66%) |
Mar 26, 2003 | 41.22 | 41.74 | 40.99 | 41.35 | 322,837 | -0.17(-0.41%) |
Mar 25, 2003 | 41.62 | 41.92 | 41.33 | 41.52 | 374,415 | -0.04(-0.09%) |
Mar 24, 2003 | 42.53 | 42.53 | 41.29 | 41.56 | 584,374 | -0.97(-2.28%) |
Mar 21, 2003 | 41.96 | 42.70 | 41.16 | 42.53 | 514,432 | +0.98(+2.35%) |
Mar 20, 2003 | 41.02 | 41.66 | 40.18 | 41.55 | 462,044 | +0.53(+1.30%) |
Mar 19, 2003 | 40.50 | 41.22 | 40.50 | 41.02 | 429,099 | +0.51(+1.26%) |
Mar 18, 2003 | 40.85 | 41.29 | 40.37 | 40.50 | 570,196 | -0.35(-0.85%) |
Mar 17, 2003 | 39.16 | 40.85 | 39.06 | 40.85 | 1,084,764 | +1.32(+3.33%) |
Mar 14, 2003 | 38.82 | 39.96 | 38.56 | 39.53 | 895,869 | +0.82(+2.12%) |
Mar 13, 2003 | 37.35 | 38.81 | 37.28 | 38.71 | 411,006 | +1.81(+4.90%) |
Mar 12, 2003 | 36.96 | 37.17 | 36.31 | 36.91 | 698,467 | -0.10(-0.28%) |
Mar 11, 2003 | 37.84 | 38.28 | 36.91 | 37.01 | 574,652 | -1.13(-2.95%) |
Mar 10, 2003 | 39.19 | 39.22 | 38.09 | 38.13 | 268,558 | -1.04(-2.67%) |
Mar 07, 2003 | 38.70 | 39.30 | 38.58 | 39.18 | 460,019 | +0.21(+0.55%) |
Mar 06, 2003 | 39.22 | 39.23 | 38.76 | 38.96 | 314,060 | -0.35(-0.89%) |
Mar 05, 2003 | 39.18 | 39.81 | 39.03 | 39.31 | 470,415 | +0.16(+0.42%) |
Mar 04, 2003 | 39.56 | 39.56 | 39.02 | 39.15 | 344,980 | -0.41(-1.05%) |
Mar 03, 2003 | 39.73 | 39.88 | 39.25 | 39.56 | 626,906 | +0.01(+0.04%) |
Feb 28, 2003 | 39.31 | 39.93 | 39.31 | 39.55 | 628,931 | +0.23(+0.58%) |
Feb 27, 2003 | 38.44 | 39.40 | 38.25 | 39.32 | 743,429 | +1.00(+2.61%) |
Feb 26, 2003 | 39.01 | 39.01 | 38.25 | 38.32 | 474,061 | -0.68(-1.75%) |
Feb 25, 2003 | 38.91 | 39.36 | 38.52 | 39.00 | 477,571 | -0.10(-0.25%) |
Feb 24, 2003 | 39.81 | 39.81 | 38.98 | 39.10 | 513,622 | -0.81(-2.04%) |
Feb 21, 2003 | 38.51 | 39.91 | 38.22 | 39.91 | 1,107,313 | +1.38(+3.57%) |
Feb 20, 2003 | 38.44 | 38.63 | 38.22 | 38.53 | 461,369 | +0.06(+0.15%) |
Feb 19, 2003 | 38.47 | 38.59 | 37.92 | 38.48 | 488,778 | +0.01(+0.02%) |
Feb 18, 2003 | 38.33 | 38.86 | 38.29 | 38.47 | 793,927 | +0.25(+0.66%) |
Feb 14, 2003 | 37.66 | 38.40 | 37.42 | 38.22 | 959,734 | +0.70(+1.86%) |
Feb 13, 2003 | 36.71 | 37.62 | 36.67 | 37.52 | 1,734,084 | +1.00(+2.74%) |
Feb 12, 2003 | 36.81 | 37.25 | 36.52 | 36.52 | 1,382,622 | -0.23(-0.62%) |
Feb 11, 2003 | 35.92 | 37.25 | 35.85 | 36.75 | 1,644,430 | +0.68(+1.89%) |
Feb 10, 2003 | 35.73 | 36.39 | 35.60 | 36.07 | 566,416 | +0.33(+0.93%) |
Feb 07, 2003 | 35.84 | 36.22 | 35.48 | 35.73 | 588,829 | +0.08(+0.23%) |
Feb 06, 2003 | 36.66 | 36.77 | 35.62 | 35.65 | 693,606 | -0.99(-2.71%) |
Feb 05, 2003 | 37.14 | 37.27 | 36.63 | 36.65 | 512,002 | +0.02(+0.06%) |
Feb 04, 2003 | 36.29 | 36.82 | 35.98 | 36.62 | 1,263,668 | -1.43(-3.76%) |
Feb 03, 2003 | 37.39 | 38.31 | 37.39 | 38.05 | 823,497 | +0.67(+1.80%) |
Jan 31, 2003 | 36.65 | 37.53 | 36.53 | 37.38 | 456,238 | +0.84(+2.29%) |
Jan 30, 2003 | 37.43 | 37.62 | 36.51 | 36.54 | 731,682 | -0.81(-2.16%) |
Jan 29, 2003 | 37.55 | 37.56 | 36.77 | 37.35 | 657,285 | -0.34(-0.90%) |
Jan 28, 2003 | 36.88 | 37.90 | 36.88 | 37.69 | 807,430 | +0.95(+2.58%) |
Jan 27, 2003 | 36.96 | 37.81 | 36.66 | 36.74 | 1,156,596 | -0.73(-1.96%) |
Jan 24, 2003 | 38.62 | 39.10 | 36.92 | 37.48 | 1,822,658 | -0.10(-0.28%) |
Jan 23, 2003 | 36.99 | 37.62 | 36.36 | 37.58 | 999,836 | +0.63(+1.70%) |
Jan 22, 2003 | 37.48 | 37.77 | 36.88 | 36.95 | 1,031,431 | -0.53(-1.42%) |
Jan 21, 2003 | 38.36 | 38.41 | 37.40 | 37.48 | 790,957 | -0.81(-2.11%) |
Jan 17, 2003 | 38.41 | 38.54 | 38.10 | 38.29 | 820,122 | -0.30(-0.79%) |
Jan 16, 2003 | 40.07 | 39.85 | 38.50 | 38.59 | 582,753 | -0.84(-2.14%) |
Jan 15, 2003 | 40.07 | 40.07 | 38.80 | 39.44 | 1,007,802 | -0.60(-1.50%) |
Jan 14, 2003 | 39.55 | 40.14 | 39.00 | 40.04 | 1,684,396 | +0.49(+1.24%) |
Jan 13, 2003 | 40.98 | 41.27 | 39.48 | 39.55 | 1,142,149 | -1.13(-2.79%) |
Jan 10, 2003 | 41.24 | 41.33 | 40.33 | 40.68 | 885,742 | -0.59(-1.42%) |
Jan 09, 2003 | 41.14 | 41.40 | 40.76 | 41.27 | 543,327 | +0.31(+0.76%) |
Jan 08, 2003 | 41.59 | 41.59 | 40.93 | 40.96 | 351,191 | -0.65(-1.57%) |
Jan 07, 2003 | 41.73 | 42.07 | 41.47 | 41.61 | 608,002 | -0.06(-0.14%) |
Jan 06, 2003 | 41.10 | 41.92 | 41.10 | 41.67 | 810,670 | +0.20(+0.48%) |
Jan 03, 2003 | 41.48 | 41.62 | 41.10 | 41.47 | 494,719 | -0.01(-0.02%) |
Jan 02, 2003 | 41.03 | 41.80 | 40.83 | 41.47 | 395,073 | +0.52(+1.27%) |
Dec 31, 2002 | 40.73 | 40.96 | 40.17 | 40.96 | 602,872 | +0.27(+0.66%) |
Dec 30, 2002 | 41.10 | 41.32 | 40.36 | 40.69 | 591,125 | -0.31(-0.76%) |
Dec 27, 2002 | 41.47 | 41.55 | 40.72 | 41.00 | 487,428 | -0.75(-1.79%) |
Dec 26, 2002 | 42.06 | 42.35 | 41.50 | 41.75 | 268,288 | -0.24(-0.56%) |
Dec 24, 2002 | 41.70 | 42.00 | 41.40 | 41.99 | 228,996 | +0.27(+0.64%) |
Dec 23, 2002 | 41.62 | 41.92 | 41.08 | 41.72 | 484,593 | +0.02(+0.05%) |
Dec 20, 2002 | 41.40 | 41.73 | 41.13 | 41.70 | 484,323 | +0.44(+1.06%) |
Dec 19, 2002 | 41.37 | 41.77 | 41.08 | 41.26 | 759,767 | -0.10(-0.25%) |
Dec 18, 2002 | 41.40 | 41.55 | 40.76 | 41.36 | 400,339 | -0.11(-0.27%) |
Dec 17, 2002 | 41.48 | 41.85 | 41.18 | 41.47 | 540,897 | -0.08(-0.20%) |
Dec 16, 2002 | 40.92 | 41.56 | 40.82 | 41.56 | 257,756 | +1.18(+2.92%) |
Dec 13, 2002 | 40.73 | 40.73 | 40.07 | 40.38 | 442,601 | -0.43(-1.05%) |
Dec 12, 2002 | 41.47 | 41.47 | 40.51 | 40.81 | 631,091 | -0.56(-1.36%) |
Dec 11, 2002 | 41.36 | 41.92 | 41.26 | 41.37 | 703,058 | -0.14(-0.34%) |
Dec 10, 2002 | 41.18 | 41.68 | 41.18 | 41.51 | 478,517 | +0.35(+0.85%) |
Dec 09, 2002 | 41.27 | 41.56 | 41.07 | 41.16 | 335,529 | -0.12(-0.29%) |
Dec 06, 2002 | 41.33 | 41.47 | 40.99 | 41.28 | 266,803 | -0.12(-0.29%) |
Dec 05, 2002 | 41.27 | 41.73 | 40.84 | 41.40 | 275,174 | +0.14(+0.34%) |
Dec 04, 2002 | 42.01 | 42.49 | 40.93 | 41.26 | 601,521 | -0.77(-1.83%) |
Dec 03, 2002 | 42.44 | 43.07 | 41.96 | 42.03 | 325,132 | -0.41(-0.96%) |
Dec 02, 2002 | 43.19 | 43.40 | 41.71 | 42.44 | 577,083 | -0.44(-1.04%) |
Nov 29, 2002 | 42.47 | 43.09 | 42.33 | 42.88 | 169,182 | +0.64(+1.51%) |
Nov 27, 2002 | 42.07 | 42.24 | 41.47 | 42.24 | 349,166 | +0.27(+0.65%) |
Nov 26, 2002 | 42.25 | 42.47 | 41.77 | 41.97 | 442,736 | -0.34(-0.81%) |
Nov 25, 2002 | 42.51 | 42.77 | 42.10 | 42.31 | 520,508 | -0.24(-0.56%) |
Nov 22, 2002 | 41.47 | 42.90 | 41.33 | 42.55 | 535,631 | +1.02(+2.46%) |
Nov 21, 2002 | 41.62 | 42.44 | 41.40 | 41.53 | 593,420 | -0.04(-0.09%) |
Nov 20, 2002 | 40.76 | 41.77 | 40.62 | 41.56 | 382,246 | +0.87(+2.13%) |
Nov 19, 2002 | 41.09 | 41.09 | 40.26 | 40.70 | 720,341 | -0.39(-0.94%) |
Nov 18, 2002 | 41.96 | 42.36 | 41.03 | 41.08 | 457,723 | -0.74(-1.77%) |
Nov 15, 2002 | 40.93 | 42.12 | 40.85 | 41.82 | 458,263 | +0.90(+2.21%) |
Nov 14, 2002 | 41.07 | 41.33 | 40.69 | 40.92 | 346,195 | +0.25(+0.62%) |
Nov 13, 2002 | 40.77 | 41.19 | 40.25 | 40.67 | 376,980 | -0.10(-0.24%) |
Nov 12, 2002 | 40.79 | 41.40 | 40.48 | 40.76 | 452,727 | -0.02(-0.05%) |
Nov 11, 2002 | 40.59 | 41.85 | 40.48 | 40.79 | 497,420 | +0.06(+0.15%) |
Nov 08, 2002 | 40.81 | 41.08 | 39.92 | 40.73 | 742,214 | -0.43(-1.04%) |
Nov 07, 2002 | 42.66 | 42.73 | 40.50 | 41.16 | 1,111,499 | -1.78(-4.16%) |
Nov 06, 2002 | 42.77 | 42.96 | 41.31 | 42.94 | 965,945 | +0.61(+1.45%) |
Nov 05, 2002 | 43.33 | 43.33 | 41.88 | 42.33 | 819,177 | -1.19(-2.74%) |
Nov 04, 2002 | 43.88 | 44.40 | 43.02 | 43.52 | 734,653 | +0.19(+0.44%) |