Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 44.82 | 45.52 | 44.81 | 45.28 | 1,089,868 | +0.51(+1.15%) |
Oct 30, 2003 | 44.82 | 44.89 | 44.77 | 44.77 | 823,155 | -0.06(-0.13%) |
Oct 29, 2003 | 44.38 | 44.89 | 43.89 | 44.83 | 2,078,566 | +0.83(+1.89%) |
Oct 28, 2003 | 42.35 | 44.00 | 42.18 | 44.00 | 1,307,048 | +1.73(+4.09%) |
Oct 27, 2003 | 42.46 | 42.54 | 42.00 | 42.27 | 446,508 | -0.13(-0.30%) |
Oct 24, 2003 | 42.58 | 42.76 | 42.09 | 42.40 | 383,422 | -0.18(-0.42%) |
Oct 23, 2003 | 41.56 | 42.97 | 41.43 | 42.58 | 994,305 | +0.98(+2.35%) |
Oct 22, 2003 | 42.35 | 42.37 | 41.58 | 41.60 | 896,755 | -0.74(-1.76%) |
Oct 21, 2003 | 42.68 | 42.75 | 42.18 | 42.35 | 525,716 | -0.37(-0.86%) |
Oct 20, 2003 | 42.76 | 42.76 | 42.20 | 42.71 | 396,623 | +0.10(+0.24%) |
Oct 17, 2003 | 43.53 | 43.99 | 42.44 | 42.61 | 836,006 | -0.92(-2.12%) |
Oct 16, 2003 | 42.71 | 43.88 | 42.67 | 43.53 | 1,447,005 | +1.16(+2.75%) |
Oct 15, 2003 | 42.46 | 42.53 | 41.73 | 42.37 | 1,103,771 | -0.09(-0.20%) |
Oct 14, 2003 | 42.14 | 42.58 | 42.02 | 42.46 | 567,306 | +0.44(+1.04%) |
Oct 13, 2003 | 41.30 | 42.21 | 41.43 | 42.02 | 451,882 | +0.72(+1.74%) |
Oct 10, 2003 | 41.56 | 41.73 | 40.99 | 41.30 | 901,896 | -0.28(-0.68%) |
Oct 09, 2003 | 42.02 | 42.29 | 41.40 | 41.58 | 865,095 | -0.44(-1.04%) |
Oct 08, 2003 | 41.43 | 42.41 | 41.26 | 42.02 | 781,915 | +0.68(+1.66%) |
Oct 07, 2003 | 41.46 | 41.37 | 40.35 | 41.34 | 602,821 | -0.13(-0.31%) |
Oct 06, 2003 | 41.63 | 41.65 | 40.98 | 41.46 | 330,150 | -0.09(-0.23%) |
Oct 03, 2003 | 41.17 | 42.03 | 41.17 | 41.56 | 968,837 | +1.06(+2.62%) |
Oct 02, 2003 | 40.39 | 40.67 | 40.24 | 40.50 | 922,574 | +0.69(+1.74%) |
Oct 01, 2003 | 38.43 | 39.94 | 38.43 | 39.80 | 1,044,073 | +1.80(+4.73%) |
Sep 30, 2003 | 38.13 | 38.38 | 37.49 | 38.01 | 946,990 | -0.50(-1.29%) |
Sep 29, 2003 | 37.74 | 38.48 | 37.81 | 38.50 | 710,184 | +0.76(+2.02%) |
Sep 26, 2003 | 39.19 | 39.12 | 37.66 | 37.74 | 990,216 | -1.45(-3.69%) |
Sep 25, 2003 | 39.63 | 39.64 | 39.12 | 39.19 | 668,477 | -0.06(-0.15%) |
Sep 24, 2003 | 40.21 | 40.15 | 39.24 | 39.25 | 1,027,834 | -0.96(-2.38%) |
Sep 23, 2003 | 40.15 | 40.27 | 39.91 | 40.21 | 899,325 | +0.03(+0.09%) |
Sep 22, 2003 | 40.39 | 40.57 | 39.85 | 40.17 | 699,436 | -0.26(-0.64%) |
Sep 19, 2003 | 40.74 | 40.83 | 40.06 | 40.43 | 803,411 | -0.31(-0.76%) |
Sep 18, 2003 | 40.49 | 40.93 | 40.15 | 40.74 | 866,264 | +0.66(+1.64%) |
Sep 17, 2003 | 40.34 | 40.40 | 39.98 | 40.08 | 530,272 | -0.27(-0.66%) |
Sep 16, 2003 | 39.85 | 40.49 | 39.86 | 40.34 | 602,938 | +0.50(+1.25%) |
Sep 15, 2003 | 40.10 | 40.15 | 39.42 | 39.85 | 673,034 | +0.13(+0.32%) |
Sep 12, 2003 | 39.87 | 39.89 | 39.19 | 39.72 | 663,804 | -0.25(-0.62%) |
Sep 11, 2003 | 40.09 | 40.48 | 39.93 | 39.97 | 517,538 | +0.09(+0.24%) |
Sep 10, 2003 | 40.36 | 40.52 | 39.78 | 39.87 | 660,183 | -0.90(-2.20%) |
Sep 09, 2003 | 41.00 | 41.55 | 40.70 | 40.77 | 672,800 | -0.27(-0.65%) |
Sep 08, 2003 | 40.74 | 41.21 | 40.53 | 41.04 | 967,669 | -0.01(-0.02%) |
Sep 05, 2003 | 41.30 | 41.55 | 40.84 | 41.04 | 877,012 | -0.44(-1.05%) |
Sep 04, 2003 | 41.60 | 41.67 | 41.15 | 41.48 | 714,039 | -0.12(-0.29%) |
Sep 03, 2003 | 41.69 | 42.07 | 41.52 | 41.60 | 643,827 | +0.10(+0.25%) |
Sep 02, 2003 | 41.04 | 41.62 | 40.89 | 41.50 | 877,479 | +0.76(+1.87%) |
Aug 29, 2003 | 39.66 | 41.10 | 39.63 | 40.74 | 836,123 | +1.09(+2.74%) |
Aug 28, 2003 | 39.21 | 39.66 | 38.65 | 39.65 | 434,592 | +0.45(+1.14%) |
Aug 27, 2003 | 38.89 | 39.46 | 38.66 | 39.20 | 486,696 | +0.33(+0.86%) |
Aug 26, 2003 | 38.82 | 38.94 | 38.18 | 38.87 | 561,465 | +0.05(+0.13%) |
Aug 25, 2003 | 39.50 | 39.56 | 38.42 | 38.82 | 663,220 | -0.55(-1.39%) |
Aug 22, 2003 | 39.80 | 39.97 | 39.36 | 39.37 | 432,723 | -0.43(-1.08%) |
Aug 21, 2003 | 39.81 | 40.32 | 39.42 | 39.79 | 641,958 | +0.00(+0.00%) |
Aug 20, 2003 | 39.74 | 39.89 | 39.37 | 39.79 | 279,914 | +0.00(+0.00%) |
Aug 19, 2003 | 39.29 | 40.10 | 39.06 | 39.79 | 1,154,941 | +0.51(+1.29%) |
Aug 18, 2003 | 38.73 | 39.32 | 38.69 | 39.29 | 696,632 | +0.62(+1.62%) |
Aug 15, 2003 | 39.03 | 39.12 | 38.58 | 38.66 | 491,369 | -0.21(-0.55%) |
Aug 14, 2003 | 38.09 | 39.37 | 37.92 | 38.88 | 865,563 | +0.79(+2.07%) |
Aug 13, 2003 | 38.06 | 38.43 | 38.04 | 38.09 | 626,887 | +0.03(+0.09%) |
Aug 12, 2003 | 37.68 | 38.06 | 37.58 | 38.06 | 602,938 | +0.44(+1.16%) |
Aug 11, 2003 | 37.62 | 38.08 | 37.30 | 37.62 | 655,510 | -0.17(-0.45%) |
Aug 08, 2003 | 37.23 | 37.92 | 37.02 | 37.79 | 853,413 | +0.79(+2.13%) |
Aug 07, 2003 | 37.65 | 37.65 | 36.91 | 37.00 | 1,075,733 | -0.65(-1.73%) |
Aug 06, 2003 | 37.65 | 38.00 | 37.28 | 37.65 | 898,741 | +0.11(+0.30%) |
Aug 05, 2003 | 38.66 | 38.66 | 37.44 | 37.54 | 849,207 | -1.11(-2.88%) |
Aug 04, 2003 | 39.10 | 39.11 | 37.88 | 38.66 | 715,675 | -0.45(-1.14%) |
Aug 01, 2003 | 39.97 | 40.30 | 38.76 | 39.10 | 1,117,556 | -0.97(-2.41%) |
Jul 31, 2003 | 38.19 | 40.36 | 38.18 | 40.07 | 2,128,334 | +1.88(+4.93%) |
Jul 30, 2003 | 38.14 | 38.37 | 37.96 | 38.19 | 745,699 | +0.21(+0.56%) |
Jul 29, 2003 | 38.40 | 38.60 | 37.76 | 37.97 | 667,893 | -0.42(-1.09%) |
Jul 28, 2003 | 38.35 | 38.68 | 37.83 | 38.39 | 713,455 | +0.30(+0.79%) |
Jul 25, 2003 | 38.08 | 38.21 | 37.54 | 38.09 | 642,308 | +0.01(+0.02%) |
Jul 24, 2003 | 39.10 | 39.10 | 38.07 | 38.08 | 1,059,844 | +0.25(+0.66%) |
Jul 23, 2003 | 38.95 | 39.03 | 37.18 | 37.83 | 970,122 | -0.86(-2.21%) |
Jul 22, 2003 | 39.16 | 39.16 | 38.07 | 38.69 | 1,313,123 | -0.47(-1.20%) |
Jul 21, 2003 | 39.20 | 39.73 | 39.00 | 39.16 | 1,157,043 | -0.19(-0.48%) |
Jul 18, 2003 | 38.65 | 39.50 | 38.65 | 39.35 | 1,331,581 | +0.70(+1.82%) |
Jul 17, 2003 | 38.30 | 39.21 | 37.88 | 38.65 | 2,694,005 | +0.94(+2.50%) |
Jul 16, 2003 | 36.94 | 38.52 | 36.82 | 37.71 | 2,961,653 | +1.12(+3.06%) |
Jul 15, 2003 | 35.01 | 36.76 | 34.92 | 36.58 | 2,655,336 | +1.78(+5.12%) |
Jul 14, 2003 | 33.90 | 35.09 | 33.90 | 34.80 | 1,110,196 | +1.31(+3.91%) |
Jul 11, 2003 | 33.38 | 33.78 | 33.35 | 33.49 | 393,820 | +0.42(+1.27%) |
Jul 10, 2003 | 33.68 | 33.68 | 32.99 | 33.07 | 902,597 | -0.86(-2.55%) |
Jul 09, 2003 | 33.77 | 34.35 | 33.60 | 33.94 | 921,522 | +0.27(+0.81%) |
Jul 08, 2003 | 33.64 | 33.94 | 33.12 | 33.67 | 487,981 | +0.27(+0.82%) |
Jul 07, 2003 | 32.78 | 33.96 | 32.74 | 33.39 | 1,627,501 | +0.71(+2.17%) |
Jul 03, 2003 | 32.68 | 32.78 | 32.52 | 32.68 | 566,722 | -0.19(-0.57%) |
Jul 02, 2003 | 32.01 | 32.87 | 32.01 | 32.87 | 909,256 | +0.86(+2.67%) |
Jul 01, 2003 | 31.37 | 32.07 | 31.26 | 32.01 | 928,181 | +0.64(+2.05%) |
Jun 30, 2003 | 31.93 | 32.10 | 30.99 | 31.37 | 1,221,765 | -0.71(-2.21%) |
Jun 27, 2003 | 32.01 | 32.21 | 31.49 | 32.08 | 1,164,637 | +0.19(+0.59%) |
Jun 26, 2003 | 31.59 | 31.89 | 30.73 | 31.89 | 2,467,012 | -0.67(-2.05%) |
Jun 25, 2003 | 32.77 | 33.47 | 32.53 | 32.56 | 550,717 | -0.01(-0.03%) |
Jun 24, 2003 | 32.52 | 32.82 | 32.36 | 32.57 | 681,679 | +0.12(+0.37%) |
Jun 23, 2003 | 33.31 | 33.31 | 32.36 | 32.45 | 596,513 | -0.86(-2.59%) |
Jun 20, 2003 | 33.21 | 33.61 | 33.13 | 33.31 | 409,358 | +0.00(+0.00%) |
Jun 19, 2003 | 34.45 | 34.45 | 33.28 | 33.31 | 925,494 | -1.01(-2.94%) |
Jun 18, 2003 | 34.12 | 34.45 | 33.27 | 34.32 | 1,208,797 | +0.56(+1.65%) |
Jun 17, 2003 | 33.96 | 34.12 | 32.87 | 33.77 | 1,222,933 | -0.18(-0.53%) |
Jun 16, 2003 | 33.43 | 33.95 | 33.11 | 33.95 | 554,572 | +0.73(+2.19%) |
Jun 13, 2003 | 33.06 | 33.30 | 32.56 | 33.22 | 619,761 | -0.01(-0.03%) |
Jun 12, 2003 | 33.37 | 33.73 | 33.01 | 33.23 | 437,045 | -0.15(-0.44%) |
Jun 11, 2003 | 32.51 | 33.55 | 32.37 | 33.37 | 773,854 | +0.86(+2.66%) |
Jun 10, 2003 | 32.32 | 32.83 | 32.01 | 32.51 | 706,212 | +0.19(+0.58%) |
Jun 09, 2003 | 32.33 | 32.90 | 32.23 | 32.32 | 657,729 | -0.84(-2.53%) |
Jun 06, 2003 | 34.53 | 34.53 | 33.13 | 33.16 | 1,273,285 | -0.67(-1.97%) |
Jun 05, 2003 | 33.85 | 33.94 | 33.01 | 33.83 | 1,161,600 | -0.03(-0.08%) |
Jun 04, 2003 | 34.15 | 34.37 | 33.79 | 33.85 | 1,326,324 | -0.38(-1.10%) |
Jun 03, 2003 | 35.54 | 35.69 | 34.11 | 34.23 | 1,824,119 | -1.95(-5.39%) |
Jun 02, 2003 | 34.58 | 36.51 | 34.58 | 36.18 | 1,767,926 | +1.71(+4.97%) |
May 30, 2003 | 32.57 | 34.50 | 32.57 | 34.47 | 2,161,396 | +1.90(+5.83%) |
May 29, 2003 | 32.95 | 33.58 | 32.56 | 32.57 | 1,807,530 | -0.04(-0.13%) |
May 28, 2003 | 31.58 | 32.78 | 31.56 | 32.61 | 1,207,512 | +1.08(+3.42%) |
May 27, 2003 | 30.82 | 31.53 | 30.79 | 31.53 | 977,832 | +0.74(+2.42%) |
May 23, 2003 | 30.87 | 31.03 | 30.58 | 30.79 | 597,097 | -0.09(-0.31%) |
May 22, 2003 | 30.77 | 30.96 | 30.55 | 30.88 | 927,480 | -0.05(-0.17%) |
May 21, 2003 | 30.80 | 30.96 | 30.39 | 30.93 | 1,137,417 | +0.23(+0.75%) |
May 20, 2003 | 30.63 | 31.05 | 30.40 | 30.70 | 1,015,334 | +0.06(+0.20%) |
May 19, 2003 | 30.97 | 31.13 | 30.57 | 30.64 | 836,824 | -0.32(-1.02%) |
May 16, 2003 | 31.16 | 31.39 | 30.47 | 30.96 | 1,743,159 | +0.15(+0.47%) |
May 15, 2003 | 32.74 | 32.77 | 30.60 | 30.82 | 3,119,952 | -2.02(-6.15%) |
May 14, 2003 | 33.38 | 33.38 | 32.74 | 32.84 | 1,025,731 | -0.61(-1.82%) |
May 13, 2003 | 33.43 | 33.73 | 33.33 | 33.44 | 775,724 | +0.02(+0.05%) |
May 12, 2003 | 32.75 | 33.53 | 32.60 | 33.43 | 705,745 | +0.68(+2.06%) |
May 09, 2003 | 32.95 | 32.97 | 32.50 | 32.75 | 696,282 | +0.14(+0.42%) |
May 08, 2003 | 33.21 | 33.21 | 32.32 | 32.61 | 908,438 | -0.60(-1.80%) |
May 07, 2003 | 34.01 | 34.02 | 33.13 | 33.21 | 1,095,009 | -0.88(-2.59%) |
May 06, 2003 | 34.38 | 34.79 | 34.06 | 34.09 | 1,237,770 | -0.09(-0.28%) |
May 05, 2003 | 34.37 | 34.71 | 34.18 | 34.19 | 1,009,726 | -0.01(-0.03%) |
May 02, 2003 | 33.25 | 34.20 | 32.89 | 34.20 | 1,539,064 | +0.50(+1.50%) |
May 01, 2003 | 33.85 | 33.91 | 33.31 | 33.69 | 987,763 | -0.29(-0.86%) |
Apr 30, 2003 | 33.61 | 34.03 | 33.39 | 33.98 | 768,597 | +0.28(+0.84%) |
Apr 29, 2003 | 33.94 | 34.40 | 33.61 | 33.70 | 1,361,722 | +0.12(+0.36%) |
Apr 28, 2003 | 32.89 | 33.67 | 32.89 | 33.58 | 613,336 | +0.65(+1.98%) |
Apr 25, 2003 | 33.44 | 33.47 | 32.84 | 32.93 | 728,526 | -0.30(-0.90%) |
Apr 24, 2003 | 34.14 | 34.14 | 33.11 | 33.23 | 655,276 | -0.91(-2.66%) |
Apr 23, 2003 | 34.45 | 34.45 | 33.95 | 34.14 | 609,130 | -0.06(-0.18%) |
Apr 22, 2003 | 32.59 | 34.25 | 32.59 | 34.20 | 1,290,225 | +1.69(+5.21%) |
Apr 21, 2003 | 32.47 | 32.63 | 32.27 | 32.50 | 692,894 | +0.04(+0.13%) |
Apr 17, 2003 | 31.34 | 32.52 | 31.33 | 32.46 | 957,154 | +1.13(+3.61%) |
Apr 16, 2003 | 31.67 | 31.91 | 31.20 | 31.33 | 708,315 | -0.27(-0.84%) |
Apr 15, 2003 | 30.37 | 31.68 | 30.30 | 31.59 | 1,120,944 | +1.22(+4.03%) |
Apr 14, 2003 | 29.75 | 30.37 | 29.75 | 30.37 | 278,746 | +0.83(+2.81%) |
Apr 11, 2003 | 30.00 | 30.33 | 29.46 | 29.54 | 296,504 | -0.01(-0.03%) |
Apr 10, 2003 | 29.58 | 29.96 | 29.03 | 29.55 | 511,463 | -0.03(-0.12%) |
Apr 09, 2003 | 29.74 | 30.32 | 29.54 | 29.58 | 333,888 | -0.27(-0.92%) |
Apr 08, 2003 | 30.17 | 30.20 | 29.79 | 29.86 | 334,238 | -0.21(-0.68%) |
Apr 07, 2003 | 31.37 | 31.45 | 29.97 | 30.06 | 716,843 | -0.47(-1.54%) |
Apr 04, 2003 | 30.52 | 30.64 | 30.34 | 30.53 | 362,978 | +0.34(+1.13%) |
Apr 03, 2003 | 30.40 | 30.57 | 29.64 | 30.19 | 483,892 | -0.15(-0.51%) |
Apr 02, 2003 | 29.69 | 30.71 | 29.62 | 30.34 | 644,061 | +1.16(+3.96%) |
Apr 01, 2003 | 28.58 | 29.21 | 28.28 | 29.19 | 438,214 | +0.62(+2.16%) |
Mar 31, 2003 | 28.80 | 28.97 | 28.30 | 28.57 | 425,947 | -0.54(-1.85%) |
Mar 28, 2003 | 29.25 | 29.86 | 28.85 | 29.11 | 359,356 | -0.31(-1.05%) |
Mar 27, 2003 | 29.27 | 29.60 | 28.84 | 29.42 | 505,155 | -0.22(-0.75%) |
Mar 26, 2003 | 29.44 | 29.74 | 29.12 | 29.64 | 638,219 | +0.20(+0.67%) |
Mar 25, 2003 | 29.20 | 29.62 | 28.93 | 29.45 | 446,508 | +0.33(+1.15%) |
Mar 24, 2003 | 30.36 | 30.36 | 28.84 | 29.11 | 519,758 | -1.25(-4.12%) |
Mar 21, 2003 | 29.96 | 30.39 | 29.55 | 30.36 | 793,014 | +0.72(+2.43%) |
Mar 20, 2003 | 29.10 | 29.70 | 28.67 | 29.64 | 596,746 | +0.54(+1.85%) |
Mar 19, 2003 | 29.23 | 29.23 | 28.63 | 29.10 | 1,347,236 | +0.51(+1.77%) |
Mar 18, 2003 | 28.66 | 29.87 | 28.42 | 28.60 | 752,125 | +0.14(+0.48%) |
Mar 17, 2003 | 27.45 | 28.56 | 27.21 | 28.46 | 706,095 | +1.02(+3.71%) |
Mar 14, 2003 | 27.08 | 27.92 | 26.88 | 27.44 | 955,752 | +0.38(+1.39%) |
Mar 13, 2003 | 26.11 | 27.13 | 25.90 | 27.07 | 1,045,708 | +1.26(+4.88%) |
Mar 12, 2003 | 26.58 | 26.59 | 25.70 | 25.81 | 1,553,901 | -0.92(-3.43%) |
Mar 11, 2003 | 27.06 | 27.36 | 26.65 | 26.72 | 798,505 | -0.49(-1.79%) |
Mar 10, 2003 | 28.41 | 28.41 | 27.21 | 27.21 | 659,131 | -1.19(-4.19%) |
Mar 07, 2003 | 28.03 | 28.51 | 27.96 | 28.40 | 937,644 | -0.16(-0.57%) |
Mar 06, 2003 | 28.80 | 28.80 | 28.43 | 28.56 | 375,244 | -0.24(-0.83%) |
Mar 05, 2003 | 28.51 | 29.09 | 28.45 | 28.80 | 1,044,774 | +0.16(+0.57%) |
Mar 04, 2003 | 29.45 | 29.45 | 28.48 | 28.64 | 1,174,100 | -0.85(-2.87%) |
Mar 03, 2003 | 30.00 | 30.17 | 29.49 | 29.49 | 376,296 | -0.36(-1.20%) |
Feb 28, 2003 | 29.79 | 30.16 | 29.64 | 29.85 | 497,444 | +0.07(+0.23%) |
Feb 27, 2003 | 29.40 | 30.17 | 29.28 | 29.78 | 514,501 | +0.59(+2.02%) |
Feb 26, 2003 | 29.41 | 29.41 | 29.09 | 29.19 | 722,217 | -0.21(-0.73%) |
Feb 25, 2003 | 29.27 | 29.53 | 28.90 | 29.40 | 616,607 | +0.00(+0.00%) |
Feb 24, 2003 | 29.92 | 29.92 | 29.19 | 29.40 | 998,394 | -0.68(-2.28%) |
Feb 21, 2003 | 29.92 | 30.22 | 29.79 | 30.09 | 1,044,540 | +0.16(+0.54%) |
Feb 20, 2003 | 29.87 | 30.04 | 29.68 | 29.92 | 790,677 | +0.06(+0.20%) |
Feb 19, 2003 | 30.26 | 30.30 | 29.57 | 29.86 | 451,765 | -0.37(-1.22%) |
Feb 18, 2003 | 29.10 | 30.52 | 29.10 | 30.23 | 409,358 | +0.53(+1.79%) |
Feb 14, 2003 | 29.10 | 29.87 | 29.10 | 29.70 | 525,366 | +0.59(+2.03%) |
Feb 13, 2003 | 29.52 | 30.04 | 28.84 | 29.11 | 779,345 | -0.57(-1.93%) |
Feb 12, 2003 | 29.80 | 30.17 | 29.60 | 29.69 | 770,233 | -0.06(-0.20%) |
Feb 11, 2003 | 30.13 | 30.30 | 29.63 | 29.75 | 559,829 | -0.27(-0.91%) |
Feb 10, 2003 | 29.66 | 30.12 | 29.61 | 30.02 | 535,062 | +0.41(+1.39%) |
Feb 07, 2003 | 29.92 | 29.96 | 29.49 | 29.61 | 769,298 | +0.09(+0.29%) |
Feb 06, 2003 | 30.64 | 30.65 | 29.51 | 29.52 | 1,109,963 | -1.21(-3.93%) |
Feb 05, 2003 | 30.90 | 31.07 | 30.53 | 30.73 | 728,526 | +0.01(+0.03%) |
Feb 04, 2003 | 31.44 | 31.44 | 30.18 | 30.72 | 576,185 | -0.72(-2.29%) |
Feb 03, 2003 | 31.59 | 31.67 | 31.16 | 31.44 | 605,742 | -0.15(-0.46%) |
Jan 31, 2003 | 30.61 | 31.74 | 30.59 | 31.59 | 774,906 | +0.95(+3.10%) |
Jan 30, 2003 | 31.14 | 31.49 | 30.62 | 30.64 | 399,661 | -0.52(-1.68%) |
Jan 29, 2003 | 30.69 | 31.19 | 30.54 | 31.16 | 708,081 | +0.28(+0.91%) |
Jan 28, 2003 | 31.03 | 31.20 | 30.58 | 30.88 | 756,915 | +0.03(+0.08%) |
Jan 27, 2003 | 31.29 | 31.52 | 30.47 | 30.85 | 1,085,195 | -0.44(-1.40%) |
Jan 24, 2003 | 32.18 | 32.19 | 31.11 | 31.29 | 649,201 | -1.06(-3.28%) |
Jan 23, 2003 | 32.14 | 32.36 | 31.54 | 32.35 | 1,664,769 | +0.21(+0.64%) |
Jan 22, 2003 | 33.32 | 33.34 | 32.11 | 32.14 | 1,010,076 | -1.18(-3.54%) |
Jan 21, 2003 | 34.37 | 34.37 | 33.25 | 33.32 | 541,838 | -0.87(-2.55%) |
Jan 17, 2003 | 34.71 | 34.80 | 34.15 | 34.20 | 541,955 | -0.65(-1.87%) |
Jan 16, 2003 | 34.68 | 35.31 | 34.68 | 34.85 | 1,424,925 | +0.18(+0.52%) |
Jan 15, 2003 | 35.39 | 35.39 | 34.62 | 34.67 | 759,835 | -0.72(-2.03%) |
Jan 14, 2003 | 34.99 | 35.39 | 34.54 | 35.39 | 825,258 | +0.51(+1.45%) |
Jan 13, 2003 | 35.61 | 35.61 | 34.85 | 34.88 | 629,224 | +0.00(+0.00%) |
Jan 10, 2003 | 34.24 | 35.27 | 34.18 | 34.88 | 611,700 | +0.21(+0.62%) |
Jan 09, 2003 | 33.81 | 34.81 | 33.81 | 34.67 | 669,529 | +0.86(+2.56%) |
Jan 08, 2003 | 33.68 | 34.15 | 33.17 | 33.80 | 974,795 | -0.05(-0.15%) |
Jan 07, 2003 | 34.45 | 34.50 | 33.81 | 33.85 | 409,708 | -0.60(-1.74%) |
Jan 06, 2003 | 33.25 | 34.67 | 33.25 | 34.45 | 777,593 | +1.21(+3.63%) |
Jan 03, 2003 | 33.04 | 33.59 | 32.95 | 33.25 | 649,668 | +0.13(+0.39%) |
Jan 02, 2003 | 32.01 | 33.13 | 31.80 | 33.12 | 511,347 | +1.32(+4.15%) |
Dec 31, 2002 | 31.70 | 32.24 | 31.67 | 31.80 | 592,541 | +0.25(+0.79%) |
Dec 30, 2002 | 30.65 | 31.67 | 30.47 | 31.55 | 578,054 | +0.98(+3.22%) |
Dec 27, 2002 | 31.11 | 31.18 | 30.43 | 30.57 | 298,840 | -0.55(-1.76%) |
Dec 26, 2002 | 31.33 | 31.61 | 31.03 | 31.11 | 370,688 | -0.20(-0.63%) |
Dec 24, 2002 | 31.20 | 31.40 | 30.90 | 31.31 | 197,085 | -0.09(-0.27%) |
Dec 23, 2002 | 31.46 | 31.67 | 31.23 | 31.40 | 442,653 | -0.06(-0.19%) |
Dec 20, 2002 | 31.41 | 31.77 | 31.29 | 31.46 | 931,920 | +0.06(+0.19%) |
Dec 19, 2002 | 32.42 | 32.74 | 31.33 | 31.40 | 683,431 | -0.80(-2.50%) |
Dec 18, 2002 | 32.18 | 32.35 | 32.01 | 32.20 | 646,514 | +0.05(+0.16%) |
Dec 17, 2002 | 32.53 | 32.74 | 32.11 | 32.15 | 460,644 | -0.14(-0.42%) |
Dec 16, 2002 | 31.50 | 32.48 | 31.50 | 32.29 | 760,303 | +0.80(+2.56%) |
Dec 13, 2002 | 32.29 | 32.29 | 31.46 | 31.48 | 1,104,589 | -0.97(-2.98%) |
Dec 12, 2002 | 33.13 | 33.16 | 32.24 | 32.45 | 613,920 | -0.62(-1.89%) |
Dec 11, 2002 | 32.27 | 33.67 | 32.25 | 33.07 | 717,194 | +0.80(+2.49%) |
Dec 10, 2002 | 32.42 | 32.56 | 31.90 | 32.27 | 836,473 | -0.06(-0.19%) |
Dec 09, 2002 | 32.66 | 32.94 | 32.24 | 32.33 | 682,613 | -0.40(-1.23%) |
Dec 06, 2002 | 32.95 | 33.12 | 32.65 | 32.73 | 459,709 | -0.56(-1.70%) |
Dec 05, 2002 | 33.85 | 33.96 | 33.11 | 33.30 | 323,374 | -0.47(-1.39%) |
Dec 04, 2002 | 33.67 | 33.98 | 33.01 | 33.77 | 742,195 | +0.11(+0.33%) |
Dec 03, 2002 | 35.11 | 35.23 | 33.63 | 33.66 | 758,317 | -1.65(-4.68%) |
Dec 02, 2002 | 35.95 | 35.95 | 34.93 | 35.31 | 1,198,517 | +0.64(+1.85%) |
Nov 29, 2002 | 34.41 | 35.22 | 34.41 | 34.67 | 312,392 | +0.40(+1.17%) |
Nov 27, 2002 | 33.30 | 34.26 | 33.21 | 34.26 | 501,884 | +0.98(+2.96%) |
Nov 26, 2002 | 33.38 | 33.58 | 33.05 | 33.28 | 572,563 | -0.17(-0.51%) |
Nov 25, 2002 | 33.73 | 33.90 | 33.25 | 33.45 | 807,150 | -0.06(-0.18%) |
Nov 22, 2002 | 32.86 | 33.77 | 32.63 | 33.51 | 1,253,658 | +0.66(+2.01%) |
Nov 21, 2002 | 31.46 | 33.03 | 31.46 | 32.85 | 931,102 | +1.52(+4.86%) |
Nov 20, 2002 | 30.80 | 31.41 | 30.47 | 31.33 | 555,039 | +0.53(+1.72%) |
Nov 19, 2002 | 30.39 | 31.10 | 30.09 | 30.80 | 460,060 | +0.39(+1.30%) |
Nov 18, 2002 | 31.15 | 31.24 | 30.40 | 30.40 | 458,074 | -0.68(-2.20%) |
Nov 15, 2002 | 30.52 | 31.09 | 30.12 | 31.09 | 554,923 | +0.61(+1.99%) |
Nov 14, 2002 | 30.17 | 30.52 | 29.83 | 30.48 | 1,098,397 | +1.12(+3.82%) |
Nov 13, 2002 | 29.67 | 29.73 | 29.02 | 29.36 | 767,896 | -0.39(-1.30%) |
Nov 12, 2002 | 29.33 | 29.87 | 29.06 | 29.75 | 768,831 | +0.43(+1.46%) |
Nov 11, 2002 | 29.75 | 30.17 | 29.24 | 29.32 | 653,056 | -0.43(-1.44%) |
Nov 08, 2002 | 29.67 | 30.46 | 29.66 | 29.75 | 569,876 | +0.05(+0.17%) |
Nov 07, 2002 | 30.29 | 30.56 | 29.67 | 29.69 | 567,890 | -0.57(-1.89%) |
Nov 06, 2002 | 30.77 | 30.77 | 29.96 | 30.27 | 541,020 | -0.21(-0.70%) |
Nov 05, 2002 | 30.56 | 30.80 | 29.84 | 30.48 | 477,584 | -0.17(-0.56%) |
Nov 04, 2002 | 30.71 | 31.50 | 30.65 | 30.65 | 464,850 | +0.18(+0.59%) |