Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 44.62 | 44.80 | 44.38 | 44.60 | 168,032 | -0.72(-1.59%) |
Oct 30, 2003 | 45.53 | 45.53 | 45.17 | 45.32 | 70,148 | -0.81(-1.76%) |
Oct 29, 2003 | 45.96 | 46.23 | 45.93 | 46.13 | 119,604 | +0.34(+0.74%) |
Oct 28, 2003 | 45.23 | 45.62 | 45.14 | 45.79 | 238,327 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.96 | 44.50 | 44.73 | 93,775 | +0.44(+1.00%) |
Oct 24, 2003 | 44.12 | 44.65 | 44.12 | 44.29 | 38,742 | -0.21(-0.47%) |
Oct 23, 2003 | 44.05 | 44.68 | 44.05 | 44.50 | 101,993 | -0.20(-0.46%) |
Oct 22, 2003 | 44.74 | 44.98 | 44.50 | 44.71 | 119,017 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.49 | 44.82 | 45.19 | 152,477 | +0.04(+0.09%) |
Oct 20, 2003 | 44.83 | 45.29 | 44.74 | 45.15 | 87,905 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.11 | 44.40 | 44.69 | 133,545 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.59 | 45.07 | 45.61 | 106,102 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.93 | 45.04 | 103,167 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.88 | 45.61 | 92,161 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.54 | 45.09 | 45.35 | 162,309 | +0.44(+0.99%) |
Oct 10, 2003 | 44.93 | 45.02 | 44.67 | 44.91 | 76,898 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.61 | 44.05 | 44.14 | 90,987 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.72 | 70,148 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.84 | 43.35 | 43.81 | 124,740 | -0.19(-0.43%) |
Oct 06, 2003 | 43.52 | 44.14 | 43.54 | 44.01 | 70,735 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.97 | 43.43 | 43.52 | 128,849 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.41 | 42.72 | 151,890 | -0.18(-0.41%) |
Oct 01, 2003 | 42.17 | 42.93 | 42.15 | 42.90 | 121,658 | +1.55(+3.74%) |
Sep 30, 2003 | 42.32 | 42.32 | 40.97 | 41.35 | 135,600 | -0.90(-2.13%) |
Sep 29, 2003 | 41.98 | 42.26 | 42.00 | 42.25 | 130,023 | +0.27(+0.65%) |
Sep 26, 2003 | 42.02 | 42.42 | 41.80 | 41.98 | 75,431 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.72 | 41.97 | 42.30 | 123,273 | +0.24(+0.57%) |
Sep 24, 2003 | 43.58 | 43.58 | 41.70 | 42.06 | 275,016 | -1.67(-3.82%) |
Sep 23, 2003 | 43.56 | 43.67 | 43.20 | 43.73 | 144,699 | -0.41(-0.93%) |
Sep 22, 2003 | 44.49 | 44.49 | 44.07 | 44.14 | 81,595 | -1.23(-2.70%) |
Sep 19, 2003 | 45.73 | 45.83 | 45.23 | 45.36 | 158,787 | -0.16(-0.34%) |
Sep 18, 2003 | 45.34 | 45.63 | 45.18 | 45.52 | 163,336 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.55 | 44.14 | 44.16 | 110,652 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.51 | 44.04 | 44.51 | 137,067 | +0.63(+1.43%) |
Sep 15, 2003 | 44.40 | 44.40 | 43.80 | 43.88 | 64,718 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.58 | 43.99 | 88,785 | +0.14(+0.33%) |
Sep 11, 2003 | 43.41 | 43.95 | 43.37 | 43.85 | 90,840 | +0.57(+1.32%) |
Sep 10, 2003 | 43.61 | 43.70 | 43.20 | 43.28 | 106,836 | -1.07(-2.41%) |
Sep 09, 2003 | 44.09 | 44.56 | 44.08 | 44.35 | 207,803 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.61 | 200,905 | +1.12(+2.63%) |
Sep 05, 2003 | 42.56 | 42.71 | 42.25 | 42.49 | 176,838 | +0.00(+0.00%) |
Sep 04, 2003 | 42.19 | 42.61 | 42.12 | 42.49 | 261,368 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.04 | 41.40 | 41.72 | 212,059 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,910 | +0.78(+1.97%) |
Aug 29, 2003 | 39.20 | 39.69 | 39.11 | 39.69 | 112,560 | -0.05(-0.14%) |
Aug 28, 2003 | 39.73 | 39.79 | 39.32 | 39.74 | 165,097 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.35 | 98,618 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,225 | +0.03(+0.09%) |
Aug 25, 2003 | 39.33 | 39.45 | 39.05 | 39.18 | 212,646 | -0.41(-1.03%) |
Aug 22, 2003 | 39.76 | 39.95 | 39.25 | 39.59 | 227,761 | -0.78(-1.94%) |
Aug 21, 2003 | 40.88 | 41.00 | 40.29 | 40.37 | 429,841 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.23 | 41.16 | 165,978 | -0.24(-0.58%) |
Aug 19, 2003 | 41.88 | 41.88 | 41.02 | 41.40 | 97,591 | -0.65(-1.56%) |
Aug 18, 2003 | 41.89 | 42.12 | 41.59 | 42.05 | 79,980 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.35 | 42.01 | 42.22 | 44,466 | +0.04(+0.10%) |
Aug 14, 2003 | 41.75 | 42.55 | 41.75 | 42.18 | 155,412 | +0.44(+1.06%) |
Aug 13, 2003 | 42.23 | 42.32 | 41.47 | 41.74 | 109,918 | -0.37(-0.87%) |
Aug 12, 2003 | 41.68 | 42.12 | 41.57 | 42.10 | 144,405 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.65 | 40.80 | 41.29 | 166,565 | +0.65(+1.61%) |
Aug 08, 2003 | 41.36 | 41.38 | 40.37 | 40.64 | 264,156 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.72 | 41.02 | 285,876 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.68 | 41.43 | 584,226 | -0.92(-2.17%) |
Aug 05, 2003 | 42.36 | 42.83 | 42.11 | 42.35 | 157,173 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.48 | 41.57 | 42.36 | 171,995 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.60 | 42.77 | 190,779 | -1.25(-2.83%) |
Jul 31, 2003 | 44.54 | 44.56 | 43.71 | 44.02 | 298,203 | -1.64(-3.58%) |
Jul 30, 2003 | 46.03 | 46.09 | 45.40 | 45.65 | 76,605 | -0.49(-1.06%) |
Jul 29, 2003 | 46.71 | 46.71 | 45.78 | 46.15 | 61,196 | +0.08(+0.16%) |
Jul 28, 2003 | 46.11 | 46.21 | 45.69 | 46.07 | 54,298 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.20 | 44.16 | 45.16 | 78,366 | +0.61(+1.38%) |
Jul 24, 2003 | 45.06 | 45.33 | 44.54 | 44.55 | 70,295 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.39 | 44.97 | 70,735 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,652 | +0.37(+0.85%) |
Jul 21, 2003 | 43.87 | 43.99 | 43.61 | 43.84 | 58,994 | -0.72(-1.61%) |
Jul 18, 2003 | 44.06 | 44.61 | 43.82 | 44.56 | 106,102 | +1.07(+2.46%) |
Jul 17, 2003 | 44.02 | 44.23 | 43.43 | 43.49 | 87,465 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.23 | 44.56 | 44.97 | 82,622 | +0.46(+1.04%) |
Jul 15, 2003 | 45.76 | 45.78 | 44.43 | 44.51 | 84,676 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.12 | 44.58 | 44.67 | 67,066 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.32 | 44.07 | 44.29 | 38,155 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.79 | 43.42 | 43.79 | 103,608 | -0.32(-0.73%) |
Jul 09, 2003 | 43.95 | 44.31 | 43.71 | 44.11 | 82,915 | -0.59(-1.31%) |
Jul 08, 2003 | 44.38 | 44.79 | 44.07 | 44.70 | 160,401 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.33 | 44.69 | 45.10 | 102,727 | +0.41(+0.92%) |
Jul 03, 2003 | 44.70 | 45.17 | 44.57 | 44.69 | 54,152 | -0.80(-1.75%) |
Jul 02, 2003 | 44.71 | 45.48 | 44.49 | 45.48 | 140,296 | +1.36(+3.09%) |
Jul 01, 2003 | 43.44 | 44.29 | 43.04 | 44.12 | 123,713 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.64 | 43.65 | 43.90 | 112,119 | -0.05(-0.12%) |
Jun 27, 2003 | 44.22 | 44.46 | 43.71 | 43.95 | 64,865 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.81 | 43.99 | 44.64 | 47,988 | +0.65(+1.49%) |
Jun 25, 2003 | 44.25 | 44.78 | 43.99 | 43.99 | 98,324 | -0.25(-0.57%) |
Jun 24, 2003 | 43.62 | 44.53 | 43.59 | 44.24 | 477,536 | +0.55(+1.26%) |
Jun 23, 2003 | 44.39 | 44.43 | 43.53 | 43.69 | 147,927 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.55 | 44.88 | 44.91 | 69,267 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.56 | 44.76 | 45.09 | 183,001 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.54 | 45.74 | 46.13 | 199,584 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.82 | 47.26 | 197,383 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.93 | 46.64 | 47.89 | 238,621 | +2.19(+4.80%) |
Jun 13, 2003 | 46.81 | 46.89 | 45.29 | 45.70 | 119,897 | -0.86(-1.84%) |
Jun 12, 2003 | 46.48 | 46.90 | 46.04 | 46.55 | 186,523 | +0.59(+1.29%) |
Jun 11, 2003 | 45.13 | 46.06 | 45.13 | 45.96 | 207,362 | +2.30(+5.26%) |
Jun 10, 2003 | 43.37 | 43.72 | 43.32 | 43.66 | 107,863 | +0.87(+2.04%) |
Jun 09, 2003 | 42.83 | 43.10 | 42.66 | 42.79 | 105,515 | -0.15(-0.35%) |
Jun 06, 2003 | 43.54 | 43.64 | 42.94 | 42.94 | 71,469 | -0.15(-0.35%) |
Jun 05, 2003 | 42.72 | 43.33 | 42.62 | 43.09 | 89,372 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.25 | 43.45 | 222,478 | +0.76(+1.77%) |
Jun 03, 2003 | 42.07 | 42.69 | 41.98 | 42.69 | 235,099 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.71 | 41.67 | 42.02 | 198,264 | +1.85(+4.60%) |
May 30, 2003 | 39.96 | 40.99 | 39.91 | 40.17 | 177,718 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.51 | 39.30 | 39.45 | 112,413 | +0.16(+0.42%) |
May 28, 2003 | 38.99 | 39.70 | 38.97 | 39.28 | 84,676 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.19 | 38.36 | 217,048 | +0.94(+2.51%) |
May 23, 2003 | 37.14 | 37.66 | 37.01 | 37.42 | 103,167 | -0.14(-0.38%) |
May 22, 2003 | 36.93 | 37.76 | 36.67 | 37.57 | 154,091 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.86 | 36.07 | 36.83 | 122,979 | -0.35(-0.95%) |
May 20, 2003 | 37.45 | 37.68 | 36.86 | 37.18 | 136,187 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.29 | 37.34 | 193,127 | -1.23(-3.18%) |
May 16, 2003 | 38.41 | 38.72 | 37.89 | 38.57 | 133,986 | +0.73(+1.93%) |
May 15, 2003 | 38.05 | 38.16 | 37.60 | 37.84 | 172,142 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.19 | 81,888 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.76 | 37.28 | 37.38 | 100,966 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.54 | 37.32 | 101,993 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.01 | 150,862 | +0.94(+2.61%) |
May 08, 2003 | 36.18 | 36.70 | 36.03 | 36.07 | 154,971 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.43 | 212,352 | -0.97(-2.52%) |
May 06, 2003 | 37.64 | 38.49 | 37.64 | 38.40 | 349,273 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.98 | 36.33 | 36.57 | 121,512 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.08 | 35.05 | 35.95 | 110,358 | +0.82(+2.35%) |
May 01, 2003 | 35.09 | 35.43 | 34.59 | 35.13 | 126,354 | +0.03(+0.10%) |
Apr 30, 2003 | 35.09 | 35.38 | 34.57 | 35.09 | 335,332 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.77 | 156,145 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,031 | +1.31(+3.89%) |
Apr 25, 2003 | 33.87 | 33.93 | 33.45 | 33.62 | 194,448 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.33 | 34.74 | 34.91 | 129,143 | -1.02(-2.84%) |
Apr 23, 2003 | 35.84 | 36.11 | 35.50 | 35.93 | 159,374 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.03 | 34.08 | 35.92 | 111,386 | +1.51(+4.40%) |
Apr 21, 2003 | 34.38 | 34.50 | 34.38 | 34.41 | 89,372 | +0.03(+0.10%) |
Apr 17, 2003 | 33.96 | 34.51 | 33.96 | 34.38 | 244,051 | +1.09(+3.28%) |
Apr 16, 2003 | 33.90 | 34.17 | 33.26 | 33.29 | 247,720 | +0.20(+0.62%) |
Apr 15, 2003 | 32.85 | 33.23 | 32.82 | 33.08 | 190,926 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 31.99 | 32.39 | 157,026 | +1.20(+3.85%) |
Apr 11, 2003 | 31.46 | 31.79 | 31.01 | 31.19 | 119,604 | +0.33(+1.06%) |
Apr 10, 2003 | 30.90 | 31.09 | 30.53 | 30.86 | 121,512 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.84 | 30.66 | 30.68 | 399,610 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.66 | 163,483 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,483 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,941 | +0.89(+3.01%) |
Apr 03, 2003 | 29.70 | 29.81 | 29.38 | 29.38 | 106,836 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.64 | 29.18 | 29.55 | 206,482 | +0.70(+2.41%) |
Apr 01, 2003 | 28.45 | 29.06 | 28.10 | 28.86 | 217,048 | +0.16(+0.57%) |
Mar 31, 2003 | 28.52 | 28.93 | 28.28 | 28.69 | 175,664 | -0.63(-2.16%) |
Mar 28, 2003 | 29.13 | 29.72 | 29.06 | 29.33 | 179,479 | -0.30(-1.01%) |
Mar 27, 2003 | 29.23 | 29.90 | 28.91 | 29.63 | 149,541 | -0.20(-0.66%) |
Mar 26, 2003 | 30.16 | 30.30 | 29.58 | 29.83 | 166,271 | -0.39(-1.29%) |
Mar 25, 2003 | 29.58 | 30.53 | 29.49 | 30.21 | 218,369 | +0.66(+2.24%) |
Mar 24, 2003 | 30.09 | 30.25 | 29.49 | 29.55 | 244,785 | -2.17(-6.83%) |
Mar 21, 2003 | 30.85 | 31.72 | 30.85 | 31.72 | 417,660 | +2.04(+6.89%) |
Mar 20, 2003 | 29.51 | 29.94 | 28.91 | 29.68 | 249,774 | +0.55(+1.87%) |
Mar 19, 2003 | 28.95 | 29.83 | 28.42 | 29.13 | 389,924 | +0.27(+0.92%) |
Mar 18, 2003 | 28.41 | 28.89 | 27.92 | 28.86 | 303,339 | +0.83(+2.97%) |
Mar 17, 2003 | 26.81 | 28.21 | 26.77 | 28.03 | 267,091 | +0.92(+3.39%) |
Mar 14, 2003 | 27.31 | 28.01 | 26.72 | 27.11 | 293,360 | +0.45(+1.69%) |
Mar 13, 2003 | 25.93 | 26.71 | 25.66 | 26.66 | 372,167 | +1.12(+4.40%) |
Mar 12, 2003 | 26.28 | 26.28 | 24.83 | 25.54 | 338,120 | -0.57(-2.19%) |
Mar 11, 2003 | 26.45 | 26.58 | 25.96 | 26.11 | 182,855 | -0.48(-1.82%) |
Mar 10, 2003 | 27.24 | 27.33 | 26.59 | 26.60 | 156,292 | -1.46(-5.20%) |
Mar 07, 2003 | 27.53 | 28.35 | 27.50 | 28.05 | 135,747 | +0.46(+1.65%) |
Mar 06, 2003 | 28.08 | 28.21 | 27.54 | 27.60 | 146,606 | -1.36(-4.71%) |
Mar 05, 2003 | 28.11 | 29.03 | 28.11 | 28.96 | 235,392 | +1.38(+4.99%) |
Mar 04, 2003 | 27.93 | 27.98 | 27.45 | 27.58 | 154,971 | -0.73(-2.58%) |
Mar 03, 2003 | 28.67 | 28.93 | 28.24 | 28.31 | 187,697 | +0.58(+2.09%) |
Feb 28, 2003 | 27.87 | 28.29 | 27.57 | 27.73 | 292,333 | +0.51(+1.88%) |
Feb 27, 2003 | 26.99 | 27.28 | 26.79 | 27.22 | 147,487 | +0.84(+3.18%) |
Feb 26, 2003 | 26.38 | 26.82 | 26.29 | 26.38 | 185,349 | -0.63(-2.35%) |
Feb 25, 2003 | 26.58 | 27.87 | 26.34 | 27.02 | 342,376 | -0.69(-2.48%) |
Feb 24, 2003 | 27.85 | 28.12 | 27.67 | 27.71 | 131,931 | -0.78(-2.75%) |
Feb 21, 2003 | 28.16 | 28.61 | 27.94 | 28.49 | 177,865 | +0.27(+0.94%) |
Feb 20, 2003 | 28.41 | 28.53 | 27.76 | 28.22 | 206,042 | -0.67(-2.33%) |
Feb 19, 2003 | 29.74 | 29.85 | 28.80 | 28.90 | 153,944 | -1.06(-3.53%) |
Feb 18, 2003 | 30.12 | 30.31 | 29.69 | 29.95 | 121,365 | -0.01(-0.05%) |
Feb 14, 2003 | 28.91 | 30.06 | 28.80 | 29.97 | 288,517 | +1.28(+4.47%) |
Feb 13, 2003 | 28.33 | 28.72 | 28.14 | 28.69 | 241,703 | +1.08(+3.92%) |
Feb 12, 2003 | 27.63 | 28.27 | 27.52 | 27.60 | 224,239 | -0.67(-2.39%) |
Feb 11, 2003 | 28.34 | 28.79 | 28.11 | 28.28 | 248,747 | +0.62(+2.24%) |
Feb 10, 2003 | 27.43 | 27.80 | 27.07 | 27.66 | 143,965 | -0.04(-0.15%) |
Feb 07, 2003 | 28.99 | 29.01 | 27.56 | 27.70 | 215,434 | -0.95(-3.33%) |
Feb 06, 2003 | 28.85 | 28.93 | 28.42 | 28.65 | 279,565 | +0.11(+0.38%) |
Feb 05, 2003 | 28.28 | 29.01 | 27.99 | 28.54 | 249,627 | +0.95(+3.46%) |
Feb 04, 2003 | 27.70 | 27.88 | 27.39 | 27.59 | 268,412 | -1.09(-3.80%) |
Feb 03, 2003 | 28.87 | 28.95 | 28.42 | 28.68 | 142,791 | -0.53(-1.82%) |
Jan 31, 2003 | 28.01 | 29.30 | 27.87 | 29.21 | 164,804 | +0.95(+3.35%) |
Jan 30, 2003 | 29.33 | 29.40 | 28.27 | 28.27 | 142,351 | -1.24(-4.20%) |
Jan 29, 2003 | 28.35 | 29.53 | 27.94 | 29.51 | 234,512 | +1.22(+4.31%) |
Jan 28, 2003 | 28.43 | 28.46 | 27.68 | 28.29 | 117,843 | +0.35(+1.24%) |
Jan 27, 2003 | 28.41 | 28.95 | 27.67 | 27.94 | 231,724 | -0.82(-2.84%) |
Jan 24, 2003 | 29.58 | 29.59 | 28.31 | 28.76 | 148,661 | -1.02(-3.41%) |
Jan 23, 2003 | 30.43 | 30.53 | 29.44 | 29.77 | 280,299 | +0.70(+2.39%) |
Jan 22, 2003 | 29.23 | 29.55 | 28.88 | 29.08 | 271,641 | -0.65(-2.18%) |
Jan 21, 2003 | 30.22 | 30.30 | 29.61 | 29.72 | 270,026 | -1.26(-4.07%) |
Jan 17, 2003 | 31.52 | 31.71 | 30.85 | 30.98 | 301,432 | -1.59(-4.89%) |
Jan 16, 2003 | 32.60 | 32.85 | 32.35 | 32.58 | 144,405 | +0.27(+0.82%) |
Jan 15, 2003 | 33.18 | 33.18 | 32.31 | 32.31 | 147,193 | -1.10(-3.30%) |
Jan 14, 2003 | 33.36 | 33.63 | 33.11 | 33.42 | 163,923 | +0.78(+2.40%) |
Jan 13, 2003 | 33.14 | 33.32 | 32.52 | 32.63 | 120,925 | +0.61(+1.89%) |
Jan 10, 2003 | 31.69 | 32.71 | 31.63 | 32.03 | 146,166 | -0.07(-0.21%) |
Jan 09, 2003 | 31.32 | 32.12 | 31.20 | 32.09 | 111,386 | +0.48(+1.51%) |
Jan 08, 2003 | 31.94 | 32.13 | 31.54 | 31.62 | 178,599 | -0.69(-2.13%) |
Jan 07, 2003 | 32.23 | 32.63 | 32.18 | 32.31 | 156,586 | -0.89(-2.67%) |
Jan 06, 2003 | 32.23 | 33.25 | 32.13 | 33.19 | 194,595 | -0.06(-0.18%) |
Jan 03, 2003 | 33.59 | 33.63 | 33.25 | 33.25 | 152,330 | -0.47(-1.39%) |
Jan 02, 2003 | 32.48 | 33.72 | 32.20 | 33.72 | 400,930 | +2.79(+9.01%) |
Dec 31, 2002 | 30.76 | 31.04 | 30.66 | 30.94 | 103,754 | +0.18(+0.58%) |
Dec 30, 2002 | 31.00 | 31.00 | 30.66 | 30.76 | 82,622 | +0.37(+1.23%) |
Dec 27, 2002 | 31.75 | 31.90 | 30.32 | 30.38 | 133,839 | -1.51(-4.74%) |
Dec 26, 2002 | 31.89 | 32.19 | 31.87 | 31.90 | 50,630 | -0.01(-0.04%) |
Dec 24, 2002 | 31.75 | 31.92 | 31.62 | 31.91 | 25,535 | +0.05(+0.17%) |
Dec 23, 2002 | 32.20 | 32.44 | 31.69 | 31.86 | 95,830 | -0.44(-1.35%) |
Dec 20, 2002 | 32.22 | 32.71 | 31.92 | 32.29 | 173,316 | +0.34(+1.07%) |
Dec 19, 2002 | 32.34 | 32.60 | 31.69 | 31.95 | 193,861 | -1.14(-3.44%) |
Dec 18, 2002 | 33.92 | 34.04 | 32.98 | 33.09 | 115,348 | -0.58(-1.72%) |
Dec 17, 2002 | 34.48 | 35.07 | 33.59 | 33.67 | 152,770 | -0.74(-2.16%) |
Dec 16, 2002 | 33.10 | 34.53 | 33.10 | 34.41 | 225,413 | +2.38(+7.42%) |
Dec 13, 2002 | 32.11 | 32.36 | 31.58 | 32.03 | 94,509 | -0.01(-0.02%) |
Dec 12, 2002 | 32.07 | 32.56 | 31.95 | 32.04 | 104,488 | -0.80(-2.43%) |
Dec 11, 2002 | 32.38 | 33.02 | 32.34 | 32.84 | 119,750 | +0.40(+1.24%) |
Dec 10, 2002 | 31.72 | 32.44 | 31.34 | 32.44 | 206,775 | +1.25(+4.02%) |
Dec 09, 2002 | 32.38 | 32.48 | 31.18 | 31.18 | 259,753 | -2.04(-6.13%) |
Dec 06, 2002 | 32.59 | 33.45 | 32.39 | 33.22 | 433,510 | -0.19(-0.57%) |
Dec 05, 2002 | 34.97 | 34.97 | 32.89 | 33.41 | 104,341 | -1.57(-4.48%) |
Dec 04, 2002 | 34.14 | 35.22 | 34.13 | 34.98 | 130,757 | +0.88(+2.58%) |
Dec 03, 2002 | 34.87 | 35.03 | 34.03 | 34.10 | 161,282 | -1.40(-3.95%) |
Dec 02, 2002 | 36.29 | 36.45 | 35.09 | 35.50 | 162,309 | +1.19(+3.48%) |
Nov 29, 2002 | 35.64 | 35.69 | 34.31 | 34.31 | 113,880 | +0.18(+0.54%) |
Nov 27, 2002 | 33.40 | 34.14 | 33.36 | 34.13 | 116,082 | +1.38(+4.22%) |
Nov 26, 2002 | 34.21 | 34.32 | 32.67 | 32.74 | 152,623 | -1.47(-4.28%) |
Nov 25, 2002 | 34.52 | 34.96 | 34.21 | 34.21 | 103,167 | -0.48(-1.39%) |
Nov 22, 2002 | 34.75 | 35.09 | 34.62 | 34.69 | 90,400 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,570 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.93 | 32.44 | 33.93 | 222,772 | +0.51(+1.53%) |
Nov 19, 2002 | 33.46 | 34.06 | 33.26 | 33.42 | 146,166 | -0.12(-0.37%) |
Nov 18, 2002 | 34.10 | 34.22 | 33.46 | 33.55 | 90,693 | -0.56(-1.64%) |
Nov 15, 2002 | 33.55 | 34.23 | 33.37 | 34.10 | 197,530 | +0.05(+0.14%) |
Nov 14, 2002 | 33.47 | 34.06 | 33.21 | 34.06 | 307,742 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,354 | -0.41(-1.29%) |
Nov 12, 2002 | 30.88 | 32.33 | 30.81 | 31.79 | 95,536 | +1.26(+4.13%) |
Nov 11, 2002 | 31.05 | 31.36 | 30.49 | 30.53 | 284,555 | -0.48(-1.56%) |
Nov 08, 2002 | 31.34 | 31.75 | 30.83 | 31.01 | 78,219 | -1.02(-3.17%) |
Nov 07, 2002 | 32.50 | 32.52 | 31.70 | 32.03 | 136,774 | -1.79(-5.28%) |
Nov 06, 2002 | 33.17 | 33.82 | 32.71 | 33.81 | 147,340 | -0.10(-0.30%) |
Nov 05, 2002 | 33.15 | 34.26 | 33.14 | 33.91 | 222,918 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,974 | +1.57(+5.19%) |