Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.46 | 46.80 | 46.45 | 46.80 | 119,170 | +0.38(+0.81%) |
Nov 26, 2003 | 46.17 | 46.54 | 46.17 | 46.43 | 157,931 | +0.45(+0.97%) |
Nov 25, 2003 | 46.20 | 46.48 | 45.89 | 45.98 | 239,268 | -0.13(-0.27%) |
Nov 24, 2003 | 45.56 | 46.22 | 45.56 | 46.11 | 86,903 | +0.74(+1.62%) |
Nov 21, 2003 | 45.20 | 45.66 | 45.20 | 45.37 | 92,779 | +0.32(+0.71%) |
Nov 20, 2003 | 44.84 | 45.20 | 44.80 | 45.05 | 96,387 | +0.04(+0.09%) |
Nov 19, 2003 | 45.20 | 45.33 | 44.92 | 45.01 | 127,108 | +0.01(+0.02%) |
Nov 18, 2003 | 45.30 | 45.82 | 45.00 | 45.00 | 119,995 | -0.24(-0.54%) |
Nov 17, 2003 | 45.17 | 45.24 | 44.96 | 45.24 | 124,530 | -0.40(-0.87%) |
Nov 14, 2003 | 46.17 | 46.17 | 45.54 | 45.64 | 149,581 | -0.49(-1.07%) |
Nov 13, 2003 | 46.06 | 46.46 | 45.94 | 46.14 | 154,838 | +0.05(+0.11%) |
Nov 12, 2003 | 45.20 | 46.09 | 45.20 | 46.09 | 184,734 | +1.01(+2.24%) |
Nov 11, 2003 | 45.49 | 45.52 | 45.05 | 45.08 | 117,211 | -0.45(-0.98%) |
Nov 10, 2003 | 45.88 | 45.92 | 45.64 | 45.52 | 181,435 | -0.42(-0.91%) |
Nov 07, 2003 | 45.82 | 46.36 | 45.69 | 45.94 | 208,444 | +0.01(+0.02%) |
Nov 06, 2003 | 46.00 | 46.05 | 45.80 | 45.93 | 185,971 | -0.08(-0.17%) |
Nov 05, 2003 | 45.61 | 46.01 | 45.29 | 46.01 | 147,004 | +0.22(+0.49%) |
Nov 04, 2003 | 45.61 | 46.08 | 45.61 | 45.79 | 254,217 | +0.01(+0.02%) |
Nov 03, 2003 | 45.16 | 45.85 | 45.19 | 45.78 | 227,387 | +0.62(+1.37%) |
Oct 31, 2003 | 45.36 | 45.45 | 45.15 | 45.16 | 194,321 | -0.14(-0.30%) |
Oct 30, 2003 | 45.20 | 45.97 | 45.20 | 45.29 | 322,048 | +0.09(+0.19%) |
Oct 29, 2003 | 46.32 | 46.32 | 44.82 | 45.20 | 777,802 | +1.18(+2.69%) |
Oct 28, 2003 | 41.23 | 44.37 | 41.23 | 44.02 | 1,159,642 | +3.71(+9.19%) |
Oct 27, 2003 | 40.64 | 40.77 | 40.26 | 40.31 | 198,342 | -0.19(-0.48%) |
Oct 24, 2003 | 40.31 | 40.60 | 39.48 | 40.51 | 259,886 | +0.06(+0.14%) |
Oct 23, 2003 | 40.60 | 40.84 | 40.16 | 40.45 | 300,296 | -0.19(-0.48%) |
Oct 22, 2003 | 41.82 | 41.82 | 40.63 | 40.64 | 254,937 | -1.23(-2.94%) |
Oct 21, 2003 | 41.93 | 42.17 | 41.92 | 41.88 | 111,129 | -0.07(-0.16%) |
Oct 20, 2003 | 41.94 | 42.28 | 41.92 | 41.94 | 159,684 | +0.20(+0.49%) |
Oct 17, 2003 | 42.30 | 42.30 | 41.36 | 41.74 | 163,807 | -0.42(-0.99%) |
Oct 16, 2003 | 41.71 | 42.13 | 41.65 | 42.16 | 63,399 | +0.37(+0.88%) |
Oct 15, 2003 | 42.07 | 42.09 | 41.82 | 41.79 | 69,275 | -0.21(-0.51%) |
Oct 14, 2003 | 42.52 | 42.40 | 41.93 | 42.00 | 84,532 | -0.51(-1.21%) |
Oct 13, 2003 | 41.85 | 42.63 | 41.87 | 42.52 | 93,295 | +0.67(+1.60%) |
Oct 10, 2003 | 41.57 | 42.09 | 41.52 | 41.85 | 201,744 | +0.14(+0.33%) |
Oct 09, 2003 | 41.23 | 42.20 | 41.23 | 41.71 | 212,774 | +0.48(+1.18%) |
Oct 08, 2003 | 41.52 | 41.57 | 41.27 | 41.23 | 116,180 | -0.28(-0.68%) |
Oct 07, 2003 | 41.52 | 41.69 | 41.30 | 41.51 | 147,828 | -0.11(-0.26%) |
Oct 06, 2003 | 41.37 | 41.66 | 41.37 | 41.61 | 50,410 | +0.38(+0.92%) |
Oct 03, 2003 | 41.61 | 41.66 | 41.21 | 41.24 | 160,715 | -0.01(-0.02%) |
Oct 02, 2003 | 41.03 | 41.37 | 40.89 | 41.25 | 235,041 | +0.36(+0.88%) |
Oct 01, 2003 | 40.40 | 40.99 | 40.40 | 40.89 | 424,209 | +0.59(+1.47%) |
Sep 30, 2003 | 40.84 | 40.84 | 40.30 | 40.30 | 228,959 | -0.63(-1.54%) |
Sep 29, 2003 | 40.61 | 41.02 | 40.61 | 40.93 | 201,125 | +0.18(+0.45%) |
Sep 26, 2003 | 41.13 | 41.19 | 40.59 | 40.74 | 218,960 | -0.48(-1.18%) |
Sep 25, 2003 | 41.32 | 41.52 | 41.18 | 41.23 | 313,698 | -0.10(-0.23%) |
Sep 24, 2003 | 41.91 | 41.91 | 41.27 | 41.32 | 174,941 | -0.57(-1.37%) |
Sep 23, 2003 | 41.66 | 41.91 | 41.60 | 41.90 | 97,109 | +0.23(+0.56%) |
Sep 22, 2003 | 41.57 | 41.67 | 41.36 | 41.66 | 122,262 | -0.15(-0.35%) |
Sep 19, 2003 | 41.88 | 41.92 | 41.71 | 41.81 | 172,157 | +0.08(+0.19%) |
Sep 18, 2003 | 41.52 | 41.83 | 40.98 | 41.73 | 98,243 | +0.16(+0.37%) |
Sep 17, 2003 | 41.88 | 41.89 | 41.40 | 41.58 | 154,942 | -0.48(-1.13%) |
Sep 16, 2003 | 41.19 | 42.05 | 41.19 | 42.05 | 105,768 | +0.85(+2.07%) |
Sep 15, 2003 | 41.08 | 41.52 | 41.08 | 41.20 | 167,312 | +0.14(+0.33%) |
Sep 12, 2003 | 41.23 | 41.27 | 40.80 | 41.06 | 170,405 | -0.34(-0.82%) |
Sep 11, 2003 | 40.55 | 41.54 | 40.55 | 41.40 | 178,446 | +0.56(+1.38%) |
Sep 10, 2003 | 41.86 | 41.86 | 40.64 | 40.84 | 314,316 | -1.15(-2.75%) |
Sep 09, 2003 | 41.60 | 42.10 | 41.37 | 41.99 | 389,777 | +0.39(+0.93%) |
Sep 08, 2003 | 41.52 | 41.85 | 41.47 | 41.60 | 182,775 | +0.16(+0.37%) |
Sep 05, 2003 | 41.71 | 41.71 | 41.21 | 41.45 | 198,136 | -0.37(-0.88%) |
Sep 04, 2003 | 41.86 | 42.05 | 41.72 | 41.82 | 181,332 | -0.08(-0.19%) |
Sep 03, 2003 | 41.03 | 42.10 | 41.03 | 41.90 | 212,053 | +0.65(+1.58%) |
Sep 02, 2003 | 40.84 | 41.37 | 40.84 | 41.25 | 243,804 | +0.41(+1.00%) |
Aug 29, 2003 | 40.71 | 40.94 | 40.64 | 40.84 | 269,782 | +0.13(+0.31%) |
Aug 28, 2003 | 40.76 | 40.82 | 40.50 | 40.71 | 165,766 | -0.03(-0.07%) |
Aug 27, 2003 | 40.84 | 40.84 | 40.43 | 40.74 | 212,362 | +0.00(+0.00%) |
Aug 26, 2003 | 40.74 | 40.75 | 40.35 | 40.74 | 133,293 | -0.20(-0.50%) |
Aug 25, 2003 | 40.60 | 41.00 | 40.60 | 40.95 | 228,237 | -0.13(-0.31%) |
Aug 22, 2003 | 41.23 | 41.37 | 40.64 | 41.07 | 247,618 | -0.10(-0.24%) |
Aug 21, 2003 | 41.21 | 41.32 | 41.01 | 41.17 | 577,604 | +0.13(+0.31%) |
Aug 20, 2003 | 40.74 | 41.15 | 40.46 | 41.04 | 332,460 | +0.23(+0.57%) |
Aug 19, 2003 | 40.34 | 40.86 | 40.14 | 40.81 | 389,056 | +0.48(+1.18%) |
Aug 18, 2003 | 40.31 | 40.43 | 40.16 | 40.33 | 324,007 | +0.47(+1.17%) |
Aug 15, 2003 | 39.99 | 40.01 | 39.53 | 39.87 | 76,388 | +0.08(+0.20%) |
Aug 14, 2003 | 39.89 | 39.99 | 39.67 | 39.79 | 200,713 | -0.20(-0.51%) |
Aug 13, 2003 | 40.25 | 40.26 | 39.66 | 39.99 | 141,540 | -0.23(-0.58%) |
Aug 12, 2003 | 39.67 | 40.24 | 39.67 | 40.23 | 199,888 | +0.51(+1.29%) |
Aug 11, 2003 | 39.34 | 39.75 | 39.00 | 39.71 | 162,364 | +0.23(+0.59%) |
Aug 08, 2003 | 39.56 | 39.56 | 39.29 | 39.48 | 56,492 | +0.03(+0.07%) |
Aug 07, 2003 | 39.43 | 39.59 | 39.30 | 39.45 | 139,272 | -0.04(-0.10%) |
Aug 06, 2003 | 39.53 | 39.63 | 39.29 | 39.49 | 152,467 | +0.10(+0.25%) |
Aug 05, 2003 | 39.34 | 39.75 | 39.33 | 39.39 | 167,415 | +0.16(+0.40%) |
Aug 04, 2003 | 39.38 | 39.39 | 38.90 | 39.24 | 365,861 | -0.23(-0.59%) |
Aug 01, 2003 | 39.77 | 39.94 | 39.04 | 39.47 | 153,704 | -0.41(-1.02%) |
Jul 31, 2003 | 40.26 | 40.35 | 39.79 | 39.88 | 174,631 | -0.52(-1.30%) |
Jul 30, 2003 | 39.63 | 40.41 | 39.63 | 40.40 | 319,368 | +0.67(+1.68%) |
Jul 29, 2003 | 39.72 | 39.96 | 39.34 | 39.73 | 153,601 | -0.12(-0.29%) |
Jul 28, 2003 | 39.82 | 40.34 | 39.72 | 39.85 | 130,510 | -0.21(-0.53%) |
Jul 25, 2003 | 39.48 | 40.20 | 39.48 | 40.06 | 182,054 | +0.49(+1.23%) |
Jul 24, 2003 | 39.67 | 39.99 | 39.50 | 39.58 | 374,726 | +0.01(+0.02%) |
Jul 23, 2003 | 38.70 | 39.90 | 38.66 | 39.57 | 356,377 | +0.64(+1.64%) |
Jul 22, 2003 | 38.95 | 39.17 | 38.75 | 38.93 | 165,972 | -0.12(-0.30%) |
Jul 21, 2003 | 39.43 | 39.43 | 38.68 | 39.04 | 147,313 | -0.34(-0.86%) |
Jul 18, 2003 | 39.30 | 39.67 | 39.14 | 39.38 | 120,304 | +0.09(+0.22%) |
Jul 17, 2003 | 39.63 | 39.63 | 39.03 | 39.30 | 173,704 | -0.38(-0.95%) |
Jul 16, 2003 | 39.75 | 39.77 | 39.05 | 39.67 | 156,694 | -0.03(-0.07%) |
Jul 15, 2003 | 39.77 | 39.95 | 39.38 | 39.70 | 142,571 | -0.07(-0.17%) |
Jul 14, 2003 | 39.97 | 40.01 | 39.72 | 39.77 | 211,640 | -0.12(-0.29%) |
Jul 11, 2003 | 39.72 | 39.98 | 39.45 | 39.89 | 248,649 | +0.13(+0.32%) |
Jul 10, 2003 | 39.87 | 39.92 | 39.36 | 39.76 | 114,943 | -0.22(-0.56%) |
Jul 09, 2003 | 40.45 | 40.45 | 39.82 | 39.99 | 220,918 | -0.52(-1.29%) |
Jul 08, 2003 | 40.47 | 40.63 | 40.21 | 40.51 | 168,034 | -0.13(-0.31%) |
Jul 07, 2003 | 39.67 | 40.75 | 39.67 | 40.63 | 261,123 | +0.92(+2.32%) |
Jul 03, 2003 | 39.97 | 40.11 | 39.64 | 39.71 | 67,832 | -0.47(-1.16%) |
Jul 02, 2003 | 39.74 | 40.33 | 39.72 | 40.18 | 183,806 | +0.23(+0.58%) |
Jul 01, 2003 | 39.77 | 40.11 | 39.34 | 39.95 | 313,286 | +0.08(+0.19%) |
Jun 30, 2003 | 39.75 | 40.04 | 39.64 | 39.87 | 194,321 | +0.12(+0.29%) |
Jun 27, 2003 | 39.46 | 39.84 | 39.34 | 39.75 | 98,346 | +0.13(+0.32%) |
Jun 26, 2003 | 39.29 | 39.83 | 39.20 | 39.63 | 206,177 | +0.48(+1.24%) |
Jun 25, 2003 | 39.65 | 39.77 | 39.14 | 39.14 | 177,724 | -0.48(-1.20%) |
Jun 24, 2003 | 39.17 | 39.73 | 39.17 | 39.62 | 124,530 | +0.44(+1.11%) |
Jun 23, 2003 | 39.63 | 39.63 | 38.96 | 39.18 | 150,509 | -0.59(-1.49%) |
Jun 20, 2003 | 39.67 | 39.97 | 39.31 | 39.77 | 190,095 | +0.00(+0.00%) |
Jun 19, 2003 | 39.66 | 40.13 | 39.44 | 39.77 | 324,213 | +0.10(+0.24%) |
Jun 18, 2003 | 39.77 | 39.96 | 39.58 | 39.67 | 315,347 | -0.43(-1.06%) |
Jun 17, 2003 | 40.08 | 40.27 | 39.70 | 40.10 | 184,219 | +0.00(+0.00%) |
Jun 16, 2003 | 40.21 | 40.55 | 39.79 | 40.10 | 220,918 | +0.00(+0.00%) |
Jun 13, 2003 | 39.89 | 40.20 | 39.46 | 40.10 | 279,266 | +0.12(+0.29%) |
Jun 12, 2003 | 39.77 | 40.00 | 39.56 | 39.99 | 103,191 | +0.13(+0.32%) |
Jun 11, 2003 | 39.22 | 39.86 | 38.93 | 39.86 | 170,302 | +0.65(+1.66%) |
Jun 10, 2003 | 39.03 | 39.26 | 38.98 | 39.21 | 183,394 | +0.16(+0.42%) |
Jun 09, 2003 | 39.16 | 39.16 | 38.90 | 39.04 | 170,302 | -0.16(-0.40%) |
Jun 06, 2003 | 39.00 | 39.55 | 39.00 | 39.20 | 399,364 | +0.11(+0.27%) |
Jun 05, 2003 | 38.61 | 39.09 | 38.53 | 39.09 | 175,765 | +0.37(+0.95%) |
Jun 04, 2003 | 38.27 | 38.78 | 37.91 | 38.72 | 244,938 | +0.60(+1.58%) |
Jun 03, 2003 | 38.12 | 38.35 | 37.93 | 38.12 | 130,303 | -0.12(-0.30%) |
Jun 02, 2003 | 38.09 | 38.75 | 38.09 | 38.24 | 225,866 | +0.55(+1.47%) |
May 30, 2003 | 36.67 | 37.69 | 36.67 | 37.69 | 269,782 | +0.92(+2.51%) |
May 29, 2003 | 36.86 | 37.01 | 36.50 | 36.76 | 369,984 | -0.20(-0.55%) |
May 28, 2003 | 36.81 | 37.19 | 36.81 | 36.97 | 389,468 | -0.19(-0.52%) |
May 27, 2003 | 36.72 | 37.35 | 36.42 | 37.16 | 221,331 | +0.30(+0.82%) |
May 23, 2003 | 36.87 | 37.17 | 36.61 | 36.86 | 97,418 | +0.00(+0.00%) |
May 22, 2003 | 36.47 | 36.93 | 36.19 | 36.86 | 294,626 | +0.39(+1.06%) |
May 21, 2003 | 35.89 | 36.67 | 35.75 | 36.47 | 216,485 | +0.58(+1.62%) |
May 20, 2003 | 35.91 | 36.18 | 35.85 | 35.89 | 381,324 | +0.05(+0.14%) |
May 19, 2003 | 36.91 | 36.91 | 35.31 | 35.84 | 703,372 | -1.07(-2.89%) |
May 16, 2003 | 37.44 | 38.12 | 36.91 | 36.91 | 586,986 | -0.49(-1.32%) |
May 15, 2003 | 36.84 | 37.55 | 36.84 | 37.40 | 439,981 | +0.54(+1.47%) |
May 14, 2003 | 37.23 | 37.40 | 36.82 | 36.86 | 299,575 | -0.27(-0.73%) |
May 13, 2003 | 37.25 | 37.40 | 37.08 | 37.13 | 263,081 | -0.22(-0.60%) |
May 12, 2003 | 37.20 | 37.58 | 37.20 | 37.36 | 295,657 | -0.24(-0.65%) |
May 09, 2003 | 37.40 | 37.61 | 37.28 | 37.60 | 306,069 | +0.25(+0.68%) |
May 08, 2003 | 37.64 | 37.64 | 37.13 | 37.35 | 354,418 | -0.29(-0.77%) |
May 07, 2003 | 37.71 | 37.96 | 37.45 | 37.64 | 290,194 | -0.09(-0.23%) |
May 06, 2003 | 37.47 | 37.82 | 37.18 | 37.72 | 182,672 | +0.24(+0.65%) |
May 05, 2003 | 37.44 | 37.72 | 37.34 | 37.48 | 232,670 | -0.02(-0.05%) |
May 02, 2003 | 36.67 | 37.54 | 36.29 | 37.50 | 261,638 | +0.83(+2.28%) |
May 01, 2003 | 36.86 | 36.96 | 35.99 | 36.67 | 189,682 | +0.00(+0.00%) |
Apr 30, 2003 | 36.86 | 37.06 | 36.42 | 36.67 | 278,648 | -0.27(-0.74%) |
Apr 29, 2003 | 36.52 | 36.96 | 36.28 | 36.94 | 239,577 | +0.36(+0.98%) |
Apr 28, 2003 | 35.75 | 36.62 | 35.75 | 36.58 | 194,528 | +0.64(+1.78%) |
Apr 25, 2003 | 36.04 | 36.09 | 35.75 | 35.94 | 122,366 | -0.19(-0.54%) |
Apr 24, 2003 | 35.84 | 36.26 | 35.64 | 36.13 | 480,392 | +0.10(+0.27%) |
Apr 23, 2003 | 35.60 | 36.04 | 35.45 | 36.04 | 417,508 | +0.61(+1.73%) |
Apr 22, 2003 | 35.29 | 35.52 | 34.41 | 35.43 | 554,822 | +0.14(+0.38%) |
Apr 21, 2003 | 36.01 | 36.13 | 35.26 | 35.29 | 265,762 | -0.77(-2.13%) |
Apr 17, 2003 | 35.55 | 36.07 | 35.47 | 36.06 | 184,425 | +0.41(+1.14%) |
Apr 16, 2003 | 35.70 | 35.89 | 35.36 | 35.65 | 373,489 | +0.01(+0.03%) |
Apr 15, 2003 | 35.21 | 35.75 | 34.94 | 35.64 | 202,775 | +0.32(+0.91%) |
Apr 14, 2003 | 34.78 | 35.46 | 34.54 | 35.32 | 340,604 | +0.38(+1.08%) |
Apr 11, 2003 | 34.73 | 34.97 | 34.65 | 34.94 | 558,121 | +0.36(+1.04%) |
Apr 10, 2003 | 33.47 | 34.76 | 33.35 | 34.58 | 1,214,073 | +1.02(+3.03%) |
Apr 09, 2003 | 36.13 | 37.75 | 32.98 | 33.56 | 3,275,225 | -4.70(-12.27%) |
Apr 08, 2003 | 38.41 | 38.61 | 38.05 | 38.26 | 236,175 | -0.26(-0.68%) |
Apr 07, 2003 | 38.68 | 39.16 | 38.44 | 38.52 | 210,094 | +0.21(+0.56%) |
Apr 04, 2003 | 37.83 | 38.51 | 37.83 | 38.31 | 245,350 | +0.43(+1.13%) |
Apr 03, 2003 | 37.69 | 38.26 | 37.60 | 37.88 | 108,964 | -0.19(-0.51%) |
Apr 02, 2003 | 37.73 | 38.30 | 37.69 | 38.07 | 121,850 | +0.22(+0.59%) |
Apr 01, 2003 | 37.10 | 38.00 | 37.10 | 37.85 | 206,383 | +0.75(+2.01%) |
Mar 31, 2003 | 36.86 | 37.40 | 36.43 | 37.10 | 122,056 | -0.18(-0.49%) |
Mar 28, 2003 | 36.84 | 37.50 | 36.84 | 37.29 | 51,544 | +0.46(+1.24%) |
Mar 27, 2003 | 37.04 | 37.07 | 36.37 | 36.83 | 164,632 | -0.27(-0.73%) |
Mar 26, 2003 | 36.86 | 37.32 | 36.47 | 37.10 | 188,136 | +0.12(+0.31%) |
Mar 25, 2003 | 36.42 | 37.15 | 36.33 | 36.99 | 143,602 | +0.45(+1.22%) |
Mar 24, 2003 | 37.20 | 37.20 | 36.45 | 36.54 | 96,387 | -0.81(-2.16%) |
Mar 21, 2003 | 37.09 | 37.81 | 36.99 | 37.35 | 366,582 | +0.35(+0.94%) |
Mar 20, 2003 | 36.33 | 37.00 | 36.13 | 37.00 | 167,725 | +0.44(+1.19%) |
Mar 19, 2003 | 36.16 | 36.56 | 36.09 | 36.56 | 160,508 | +0.28(+0.78%) |
Mar 18, 2003 | 35.65 | 36.28 | 35.65 | 36.28 | 281,019 | +0.54(+1.52%) |
Mar 17, 2003 | 35.07 | 35.74 | 34.75 | 35.74 | 186,487 | +0.80(+2.28%) |
Mar 14, 2003 | 34.48 | 35.20 | 34.41 | 34.94 | 164,323 | +0.38(+1.09%) |
Mar 13, 2003 | 33.85 | 34.60 | 33.85 | 34.56 | 200,197 | +0.67(+1.97%) |
Mar 12, 2003 | 33.37 | 34.05 | 33.37 | 33.89 | 192,775 | +0.52(+1.57%) |
Mar 11, 2003 | 33.84 | 33.84 | 33.25 | 33.37 | 231,330 | -0.47(-1.38%) |
Mar 10, 2003 | 34.48 | 34.48 | 33.84 | 33.84 | 176,384 | -0.70(-2.02%) |
Mar 07, 2003 | 34.42 | 34.79 | 34.29 | 34.53 | 198,033 | -0.04(-0.11%) |
Mar 06, 2003 | 34.68 | 34.74 | 34.15 | 34.57 | 107,315 | -0.16(-0.45%) |
Mar 05, 2003 | 34.24 | 34.88 | 34.00 | 34.73 | 250,917 | -0.24(-0.69%) |
Mar 04, 2003 | 34.94 | 34.99 | 34.94 | 34.97 | 399,777 | -0.02(-0.06%) |
Mar 03, 2003 | 34.82 | 34.99 | 34.73 | 34.99 | 228,547 | +0.16(+0.47%) |
Feb 28, 2003 | 34.55 | 34.93 | 34.54 | 34.82 | 247,309 | +0.17(+0.50%) |
Feb 27, 2003 | 34.05 | 34.65 | 34.05 | 34.65 | 400,808 | +0.60(+1.77%) |
Feb 26, 2003 | 33.90 | 34.09 | 33.58 | 34.05 | 332,666 | +0.10(+0.29%) |
Feb 25, 2003 | 33.28 | 34.00 | 33.14 | 33.95 | 282,668 | +0.67(+2.01%) |
Feb 24, 2003 | 33.69 | 33.69 | 32.95 | 33.28 | 254,422 | -0.41(-1.21%) |
Feb 21, 2003 | 32.98 | 33.71 | 32.94 | 33.69 | 139,684 | +0.56(+1.70%) |
Feb 20, 2003 | 33.34 | 33.58 | 32.87 | 33.13 | 191,229 | -0.20(-0.61%) |
Feb 19, 2003 | 33.18 | 33.57 | 33.18 | 33.33 | 340,810 | +0.01(+0.03%) |
Feb 18, 2003 | 32.84 | 33.45 | 32.84 | 33.32 | 241,845 | +0.55(+1.69%) |
Feb 14, 2003 | 32.30 | 32.83 | 32.21 | 32.77 | 247,103 | +0.37(+1.14%) |
Feb 13, 2003 | 32.74 | 32.83 | 32.06 | 32.40 | 263,597 | -0.42(-1.27%) |
Feb 12, 2003 | 33.65 | 33.66 | 32.62 | 32.82 | 254,731 | -0.84(-2.51%) |
Feb 11, 2003 | 33.51 | 33.85 | 33.19 | 33.66 | 437,713 | +0.06(+0.17%) |
Feb 10, 2003 | 32.88 | 33.85 | 32.82 | 33.60 | 408,024 | +0.60(+1.82%) |
Feb 07, 2003 | 32.74 | 33.47 | 32.74 | 33.00 | 271,225 | +0.07(+0.21%) |
Feb 06, 2003 | 32.50 | 33.16 | 32.50 | 32.93 | 787,080 | -0.10(-0.29%) |
Feb 05, 2003 | 33.58 | 33.61 | 32.90 | 33.03 | 217,001 | -0.31(-0.93%) |
Feb 04, 2003 | 34.45 | 34.45 | 33.27 | 33.34 | 227,104 | -1.11(-3.21%) |
Feb 03, 2003 | 34.29 | 34.63 | 34.27 | 34.45 | 342,150 | +0.16(+0.45%) |
Jan 31, 2003 | 33.64 | 34.73 | 33.22 | 34.29 | 731,722 | +1.60(+4.90%) |
Jan 30, 2003 | 32.93 | 32.93 | 32.53 | 32.69 | 237,309 | -0.24(-0.74%) |
Jan 29, 2003 | 32.37 | 32.97 | 31.95 | 32.93 | 258,442 | +0.47(+1.43%) |
Jan 28, 2003 | 32.01 | 32.49 | 31.82 | 32.47 | 325,038 | +0.82(+2.61%) |
Jan 27, 2003 | 32.00 | 32.00 | 31.34 | 31.64 | 235,454 | -0.33(-1.03%) |
Jan 24, 2003 | 32.69 | 32.69 | 31.90 | 31.97 | 281,637 | -0.60(-1.85%) |
Jan 23, 2003 | 32.63 | 32.84 | 32.40 | 32.57 | 191,744 | +0.01(+0.03%) |
Jan 22, 2003 | 32.54 | 32.92 | 32.22 | 32.56 | 317,718 | -0.16(-0.50%) |
Jan 21, 2003 | 32.93 | 33.29 | 32.62 | 32.73 | 173,807 | -0.20(-0.62%) |
Jan 17, 2003 | 33.59 | 33.59 | 32.93 | 32.93 | 223,805 | -0.42(-1.25%) |
Jan 16, 2003 | 32.69 | 33.48 | 32.69 | 33.35 | 591,418 | +0.47(+1.42%) |
Jan 15, 2003 | 32.84 | 32.91 | 32.54 | 32.88 | 456,785 | -0.05(-0.15%) |
Jan 14, 2003 | 31.82 | 32.93 | 31.78 | 32.93 | 1,042,224 | +0.94(+2.94%) |
Jan 13, 2003 | 32.55 | 32.58 | 31.89 | 31.99 | 369,778 | -0.32(-0.99%) |
Jan 10, 2003 | 32.45 | 32.59 | 32.11 | 32.31 | 585,130 | -0.16(-0.51%) |
Jan 09, 2003 | 32.68 | 32.90 | 32.44 | 32.48 | 357,820 | -0.35(-1.06%) |
Jan 08, 2003 | 32.95 | 33.04 | 32.79 | 32.83 | 161,848 | -0.13(-0.38%) |
Jan 07, 2003 | 33.32 | 33.40 | 32.92 | 32.95 | 187,518 | -0.44(-1.31%) |
Jan 06, 2003 | 33.12 | 33.85 | 33.07 | 33.39 | 310,399 | +0.27(+0.82%) |
Jan 03, 2003 | 33.37 | 33.41 | 32.93 | 33.12 | 285,245 | -0.35(-1.04%) |
Jan 02, 2003 | 33.49 | 33.71 | 33.14 | 33.47 | 312,873 | +0.01(+0.03%) |
Dec 31, 2002 | 33.08 | 33.64 | 32.54 | 33.46 | 210,403 | +0.36(+1.08%) |
Dec 30, 2002 | 33.54 | 33.54 | 32.84 | 33.10 | 233,804 | -0.35(-1.04%) |
Dec 27, 2002 | 33.85 | 33.95 | 33.31 | 33.45 | 111,129 | -0.50(-1.49%) |
Dec 26, 2002 | 33.59 | 34.08 | 33.59 | 33.95 | 91,851 | +0.31(+0.92%) |
Dec 24, 2002 | 33.51 | 33.81 | 33.37 | 33.64 | 49,276 | -0.02(-0.06%) |
Dec 23, 2002 | 34.44 | 34.58 | 33.45 | 33.66 | 202,568 | -1.02(-2.94%) |
Dec 20, 2002 | 34.05 | 34.68 | 33.66 | 34.68 | 182,569 | +0.82(+2.44%) |
Dec 19, 2002 | 33.76 | 34.16 | 33.66 | 33.85 | 121,747 | +0.15(+0.43%) |
Dec 18, 2002 | 33.84 | 33.90 | 33.66 | 33.71 | 198,342 | -0.38(-1.11%) |
Dec 17, 2002 | 33.72 | 34.22 | 33.61 | 34.09 | 123,293 | +0.36(+1.06%) |
Dec 16, 2002 | 33.47 | 33.80 | 33.12 | 33.73 | 182,982 | +0.02(+0.06%) |
Dec 13, 2002 | 33.85 | 34.06 | 33.49 | 33.71 | 145,354 | -0.19(-0.57%) |
Dec 12, 2002 | 34.34 | 34.44 | 33.90 | 33.90 | 105,047 | -0.50(-1.47%) |
Dec 11, 2002 | 33.96 | 34.58 | 33.95 | 34.41 | 135,458 | +0.46(+1.34%) |
Dec 10, 2002 | 33.89 | 34.05 | 33.51 | 33.95 | 243,082 | +0.12(+0.34%) |
Dec 09, 2002 | 34.69 | 34.73 | 33.81 | 33.84 | 198,651 | -0.95(-2.73%) |
Dec 06, 2002 | 34.24 | 34.91 | 33.99 | 34.79 | 259,164 | +0.39(+1.13%) |
Dec 05, 2002 | 34.29 | 34.48 | 34.12 | 34.40 | 150,818 | +0.16(+0.48%) |
Dec 04, 2002 | 34.05 | 34.41 | 33.85 | 34.23 | 93,913 | +0.12(+0.34%) |
Dec 03, 2002 | 34.21 | 34.40 | 34.08 | 34.12 | 105,047 | -0.13(-0.37%) |