Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 53.82 | 53.95 | 52.97 | 53.02 | 1,833,813 | -0.59(-1.10%) |
Dec 30, 2003 | 53.59 | 53.79 | 53.34 | 53.61 | 490,000 | +0.15(+0.28%) |
Dec 29, 2003 | 52.88 | 53.64 | 52.88 | 53.46 | 1,129,437 | +0.76(+1.44%) |
Dec 26, 2003 | 52.43 | 52.79 | 52.43 | 52.70 | 173,131 | +0.29(+0.55%) |
Dec 24, 2003 | 52.65 | 52.69 | 52.30 | 52.41 | 408,631 | -0.31(-0.59%) |
Dec 23, 2003 | 52.04 | 52.72 | 52.04 | 52.72 | 490,223 | +0.47(+0.91%) |
Dec 22, 2003 | 51.80 | 52.29 | 51.58 | 52.25 | 479,046 | +0.45(+0.86%) |
Dec 19, 2003 | 51.85 | 52.04 | 51.37 | 51.80 | 719,464 | -0.16(-0.31%) |
Dec 18, 2003 | 51.13 | 52.06 | 50.97 | 51.96 | 1,063,828 | +0.88(+1.72%) |
Dec 17, 2003 | 50.86 | 51.00 | 50.77 | 51.09 | 579,304 | +0.18(+0.35%) |
Dec 16, 2003 | 50.82 | 50.82 | 50.10 | 50.91 | 759,366 | +0.18(+0.35%) |
Dec 15, 2003 | 53.10 | 53.10 | 50.73 | 50.73 | 850,235 | -1.39(-2.66%) |
Dec 12, 2003 | 51.98 | 54.49 | 51.46 | 52.12 | 702,140 | +0.31(+0.60%) |
Dec 11, 2003 | 50.15 | 51.90 | 50.15 | 51.80 | 1,518,174 | +1.70(+3.39%) |
Dec 10, 2003 | 51.04 | 51.13 | 49.94 | 50.10 | 1,108,983 | -0.81(-1.58%) |
Dec 09, 2003 | 52.16 | 52.16 | 50.86 | 50.91 | 1,506,997 | -0.85(-1.64%) |
Dec 08, 2003 | 51.71 | 52.19 | 51.18 | 51.76 | 1,846,778 | -0.10(-0.19%) |
Dec 05, 2003 | 51.94 | 52.16 | 51.62 | 51.86 | 525,990 | -0.55(-1.04%) |
Dec 04, 2003 | 52.61 | 52.61 | 51.58 | 52.40 | 1,154,362 | -0.02(-0.03%) |
Dec 03, 2003 | 53.95 | 54.02 | 52.47 | 52.42 | 562,539 | -1.31(-2.43%) |
Dec 02, 2003 | 53.55 | 54.08 | 53.50 | 53.73 | 384,265 | +0.04(+0.08%) |
Dec 01, 2003 | 53.55 | 53.77 | 53.19 | 53.68 | 1,490,455 | +0.63(+1.18%) |
Nov 28, 2003 | 52.68 | 53.06 | 51.96 | 53.06 | 222,087 | +0.49(+0.94%) |
Nov 26, 2003 | 52.46 | 53.00 | 51.95 | 52.56 | 435,233 | +0.10(+0.19%) |
Nov 25, 2003 | 52.29 | 52.65 | 52.12 | 52.46 | 816,592 | +0.34(+0.65%) |
Nov 24, 2003 | 51.27 | 52.16 | 51.22 | 52.12 | 1,587,136 | +1.40(+2.77%) |
Nov 21, 2003 | 50.73 | 50.73 | 50.24 | 50.72 | 319,662 | +0.55(+1.09%) |
Nov 20, 2003 | 50.51 | 51.13 | 50.28 | 50.17 | 491,565 | -0.58(-1.15%) |
Nov 19, 2003 | 50.53 | 50.85 | 49.97 | 50.76 | 608,365 | +0.65(+1.30%) |
Nov 18, 2003 | 51.22 | 51.49 | 50.10 | 50.10 | 826,540 | -0.57(-1.13%) |
Nov 17, 2003 | 50.42 | 50.86 | 50.11 | 50.68 | 2,193,601 | -0.72(-1.41%) |
Nov 14, 2003 | 52.65 | 52.88 | 51.40 | 51.40 | 610,265 | -1.25(-2.38%) |
Nov 13, 2003 | 52.25 | 52.68 | 52.16 | 52.65 | 274,060 | +0.31(+0.60%) |
Nov 12, 2003 | 51.10 | 52.43 | 51.05 | 52.34 | 534,261 | +1.46(+2.87%) |
Nov 11, 2003 | 51.36 | 51.38 | 50.66 | 50.88 | 595,734 | -0.66(-1.28%) |
Nov 10, 2003 | 52.79 | 52.79 | 51.36 | 51.54 | 907,685 | -1.15(-2.19%) |
Nov 07, 2003 | 52.66 | 53.23 | 52.52 | 52.70 | 809,551 | +0.04(+0.07%) |
Nov 06, 2003 | 52.51 | 52.76 | 51.95 | 52.66 | 427,297 | +0.37(+0.70%) |
Nov 05, 2003 | 52.16 | 52.43 | 51.45 | 52.29 | 368,170 | +0.07(+0.14%) |
Nov 04, 2003 | 52.16 | 52.64 | 52.08 | 52.22 | 373,588 | +0.05(+0.10%) |
Nov 03, 2003 | 52.07 | 52.29 | 52.07 | 52.17 | 377,416 | +1.04(+2.03%) |
Oct 31, 2003 | 51.84 | 51.84 | 51.13 | 51.13 | 1,384,497 | -0.31(-0.61%) |
Oct 30, 2003 | 51.89 | 52.34 | 51.44 | 51.44 | 1,274,962 | -0.09(-0.17%) |
Oct 29, 2003 | 50.95 | 51.70 | 50.86 | 51.53 | 1,582,218 | +0.44(+0.86%) |
Oct 28, 2003 | 50.10 | 51.10 | 50.06 | 51.10 | 724,270 | +1.26(+2.53%) |
Oct 27, 2003 | 49.38 | 50.00 | 49.38 | 49.83 | 372,082 | +1.03(+2.11%) |
Oct 24, 2003 | 48.72 | 49.15 | 48.46 | 48.81 | 1,242,548 | -0.62(-1.25%) |
Oct 23, 2003 | 49.66 | 49.74 | 48.76 | 49.42 | 700,016 | -0.45(-0.90%) |
Oct 22, 2003 | 50.59 | 50.59 | 49.61 | 49.87 | 623,230 | -0.90(-1.78%) |
Oct 21, 2003 | 50.68 | 51.13 | 50.38 | 50.77 | 320,221 | +0.40(+0.80%) |
Oct 20, 2003 | 50.39 | 50.42 | 50.06 | 50.37 | 371,747 | +0.00(+0.00%) |
Oct 17, 2003 | 51.31 | 51.53 | 50.37 | 50.37 | 246,229 | -1.10(-2.14%) |
Oct 16, 2003 | 51.04 | 51.44 | 50.77 | 51.47 | 552,032 | +0.26(+0.51%) |
Oct 15, 2003 | 52.07 | 52.07 | 51.02 | 51.21 | 670,509 | -0.50(-0.97%) |
Oct 14, 2003 | 51.40 | 51.81 | 51.08 | 51.71 | 349,281 | +0.40(+0.78%) |
Oct 13, 2003 | 50.68 | 51.53 | 50.66 | 51.31 | 487,876 | +0.90(+1.79%) |
Oct 10, 2003 | 50.48 | 50.57 | 49.92 | 50.41 | 640,778 | +0.04(+0.07%) |
Oct 09, 2003 | 50.73 | 51.22 | 50.10 | 50.37 | 945,575 | +0.28(+0.55%) |
Oct 08, 2003 | 50.37 | 50.68 | 49.74 | 50.09 | 2,119,274 | -0.29(-0.57%) |
Oct 07, 2003 | 50.06 | 50.64 | 50.06 | 50.38 | 598,529 | +0.28(+0.55%) |
Oct 06, 2003 | 49.61 | 50.11 | 49.45 | 50.10 | 656,985 | +0.49(+0.99%) |
Oct 03, 2003 | 49.57 | 49.96 | 49.41 | 49.61 | 872,366 | +0.94(+1.93%) |
Oct 02, 2003 | 48.39 | 48.84 | 48.32 | 48.67 | 473,458 | +0.63(+1.30%) |
Oct 01, 2003 | 47.27 | 48.26 | 47.27 | 48.05 | 1,082,046 | +0.99(+2.11%) |
Sep 30, 2003 | 47.64 | 47.64 | 46.30 | 47.05 | 2,159,846 | -0.55(-1.15%) |
Sep 29, 2003 | 47.33 | 47.73 | 46.30 | 47.60 | 1,095,682 | +0.73(+1.57%) |
Sep 26, 2003 | 47.96 | 47.91 | 46.72 | 46.86 | 2,138,386 | -1.10(-2.29%) |
Sep 25, 2003 | 49.74 | 49.74 | 47.96 | 47.96 | 2,084,848 | -1.52(-3.07%) |
Sep 24, 2003 | 51.04 | 51.17 | 49.45 | 49.49 | 974,188 | -1.56(-3.05%) |
Sep 23, 2003 | 50.55 | 51.09 | 50.42 | 51.04 | 401,031 | +0.89(+1.78%) |
Sep 22, 2003 | 50.28 | 50.54 | 49.86 | 50.15 | 407,290 | -0.64(-1.25%) |
Sep 19, 2003 | 50.82 | 51.21 | 50.70 | 50.78 | 781,832 | -0.33(-0.65%) |
Sep 18, 2003 | 50.64 | 51.13 | 50.20 | 51.11 | 1,203,652 | +0.43(+0.85%) |
Sep 17, 2003 | 50.55 | 50.81 | 50.10 | 50.68 | 456,804 | +0.13(+0.27%) |
Sep 16, 2003 | 49.65 | 50.59 | 49.66 | 50.55 | 557,621 | +0.95(+1.91%) |
Sep 15, 2003 | 49.92 | 50.19 | 49.55 | 49.60 | 428,750 | -0.14(-0.29%) |
Sep 12, 2003 | 49.21 | 49.87 | 48.77 | 49.74 | 549,126 | +0.30(+0.62%) |
Sep 11, 2003 | 49.03 | 49.77 | 48.76 | 49.44 | 1,008,502 | +0.37(+0.75%) |
Sep 10, 2003 | 49.97 | 50.10 | 48.90 | 49.07 | 759,478 | -1.43(-2.83%) |
Sep 09, 2003 | 50.64 | 50.91 | 50.20 | 50.51 | 2,249,262 | -0.17(-0.34%) |
Sep 08, 2003 | 50.06 | 50.77 | 49.89 | 50.68 | 673,303 | +0.98(+1.96%) |
Sep 05, 2003 | 49.87 | 50.37 | 49.48 | 49.70 | 331,063 | -0.39(-0.79%) |
Sep 04, 2003 | 49.97 | 50.19 | 49.49 | 50.09 | 350,511 | +0.08(+0.16%) |
Sep 03, 2003 | 49.83 | 50.14 | 49.62 | 50.01 | 974,076 | +0.45(+0.90%) |
Sep 02, 2003 | 48.67 | 49.57 | 48.18 | 49.57 | 360,905 | +1.14(+2.35%) |
Aug 29, 2003 | 48.27 | 48.67 | 48.05 | 48.43 | 406,731 | +0.21(+0.45%) |
Aug 28, 2003 | 47.91 | 48.45 | 47.24 | 48.22 | 617,194 | +0.57(+1.20%) |
Aug 27, 2003 | 47.19 | 47.82 | 47.06 | 47.64 | 599,199 | +0.67(+1.43%) |
Aug 26, 2003 | 46.59 | 47.14 | 46.06 | 46.97 | 451,774 | +0.09(+0.19%) |
Aug 25, 2003 | 47.22 | 47.22 | 46.46 | 46.88 | 628,818 | -0.14(-0.30%) |
Aug 22, 2003 | 48.49 | 48.54 | 46.93 | 47.03 | 575,057 | -0.97(-2.01%) |
Aug 21, 2003 | 48.05 | 48.05 | 47.53 | 47.99 | 614,177 | +0.66(+1.40%) |
Aug 20, 2003 | 47.20 | 47.60 | 46.94 | 47.33 | 514,254 | -0.17(-0.36%) |
Aug 19, 2003 | 46.61 | 47.51 | 45.59 | 47.50 | 792,115 | +0.89(+1.90%) |
Aug 18, 2003 | 45.81 | 46.61 | 45.59 | 46.61 | 344,252 | +0.98(+2.16%) |
Aug 15, 2003 | 45.49 | 45.75 | 45.49 | 45.63 | 272,830 | +0.22(+0.49%) |
Aug 14, 2003 | 45.17 | 45.44 | 44.87 | 45.41 | 454,457 | +0.31(+0.69%) |
Aug 13, 2003 | 44.87 | 45.27 | 44.75 | 45.09 | 157,372 | +0.01(+0.02%) |
Aug 12, 2003 | 44.24 | 45.08 | 44.07 | 45.08 | 263,330 | +0.89(+2.00%) |
Aug 11, 2003 | 43.44 | 44.20 | 43.44 | 44.20 | 384,377 | +0.63(+1.44%) |
Aug 08, 2003 | 43.57 | 43.80 | 43.18 | 43.57 | 385,383 | +0.21(+0.47%) |
Aug 07, 2003 | 43.30 | 43.56 | 43.03 | 43.37 | 714,881 | -0.12(-0.27%) |
Aug 06, 2003 | 43.84 | 44.14 | 43.39 | 43.48 | 608,812 | -0.53(-1.20%) |
Aug 05, 2003 | 44.82 | 44.87 | 43.90 | 44.01 | 243,323 | -0.81(-1.82%) |
Aug 04, 2003 | 45.27 | 45.35 | 44.33 | 44.82 | 684,145 | -0.45(-0.99%) |
Aug 01, 2003 | 45.63 | 45.84 | 45.00 | 45.27 | 509,224 | -0.74(-1.61%) |
Jul 31, 2003 | 46.03 | 46.40 | 45.72 | 46.01 | 1,392,768 | +0.30(+0.65%) |
Jul 30, 2003 | 45.94 | 45.94 | 45.36 | 45.72 | 116,688 | -0.04(-0.10%) |
Jul 29, 2003 | 46.20 | 46.29 | 45.33 | 45.76 | 268,248 | -0.22(-0.49%) |
Jul 28, 2003 | 45.50 | 46.03 | 45.32 | 45.99 | 226,334 | +0.59(+1.30%) |
Jul 25, 2003 | 44.91 | 45.50 | 44.51 | 45.40 | 370,518 | +0.70(+1.56%) |
Jul 24, 2003 | 45.41 | 45.84 | 44.70 | 44.70 | 255,283 | -0.47(-1.05%) |
Jul 23, 2003 | 44.87 | 45.17 | 44.33 | 45.17 | 326,368 | +0.40(+0.90%) |
Jul 22, 2003 | 44.29 | 44.77 | 43.84 | 44.77 | 537,949 | +0.93(+2.12%) |
Jul 21, 2003 | 44.51 | 44.55 | 43.62 | 43.84 | 620,995 | -0.63(-1.41%) |
Jul 18, 2003 | 44.06 | 44.73 | 44.02 | 44.47 | 293,173 | +0.45(+1.02%) |
Jul 17, 2003 | 45.09 | 45.26 | 43.94 | 44.02 | 362,023 | -1.70(-3.72%) |
Jul 16, 2003 | 46.35 | 46.38 | 45.37 | 45.72 | 326,704 | -0.45(-0.97%) |
Jul 15, 2003 | 46.75 | 46.75 | 45.87 | 46.17 | 219,740 | -0.09(-0.19%) |
Jul 14, 2003 | 46.43 | 46.74 | 46.17 | 46.26 | 573,045 | +0.67(+1.47%) |
Jul 11, 2003 | 45.41 | 45.80 | 45.32 | 45.58 | 297,643 | +0.52(+1.15%) |
Jul 10, 2003 | 45.72 | 45.75 | 44.90 | 45.07 | 374,318 | -0.98(-2.12%) |
Jul 09, 2003 | 45.76 | 46.35 | 45.23 | 46.04 | 584,669 | +0.41(+0.90%) |
Jul 08, 2003 | 44.73 | 45.77 | 44.55 | 45.63 | 825,199 | +1.12(+2.51%) |
Jul 07, 2003 | 44.38 | 44.67 | 44.16 | 44.51 | 667,267 | +0.97(+2.22%) |
Jul 03, 2003 | 43.62 | 44.01 | 43.48 | 43.54 | 428,973 | -0.37(-0.84%) |
Jul 02, 2003 | 43.17 | 43.92 | 42.99 | 43.91 | 1,539,186 | +1.10(+2.57%) |
Jul 01, 2003 | 42.27 | 42.90 | 41.78 | 42.81 | 445,515 | +0.54(+1.27%) |
Jun 30, 2003 | 43.26 | 43.29 | 42.14 | 42.27 | 1,100,600 | -0.47(-1.11%) |
Jun 27, 2003 | 43.08 | 43.54 | 42.60 | 42.75 | 880,972 | -0.12(-0.27%) |
Jun 26, 2003 | 42.41 | 43.03 | 42.27 | 42.86 | 530,125 | +0.60(+1.42%) |
Jun 25, 2003 | 41.96 | 42.62 | 41.93 | 42.27 | 394,213 | +0.40(+0.96%) |
Jun 24, 2003 | 41.87 | 42.18 | 41.30 | 41.86 | 457,251 | +0.08(+0.19%) |
Jun 23, 2003 | 42.77 | 42.77 | 41.56 | 41.78 | 1,020,014 | -1.06(-2.48%) |
Jun 20, 2003 | 43.08 | 43.16 | 42.54 | 42.85 | 349,169 | -0.10(-0.23%) |
Jun 19, 2003 | 43.66 | 43.97 | 42.78 | 42.95 | 503,524 | -0.74(-1.70%) |
Jun 18, 2003 | 43.48 | 43.80 | 43.18 | 43.69 | 276,742 | +0.07(+0.16%) |
Jun 17, 2003 | 43.57 | 43.74 | 43.12 | 43.62 | 610,153 | +0.31(+0.72%) |
Jun 16, 2003 | 42.87 | 43.53 | 42.78 | 43.30 | 281,101 | +0.57(+1.34%) |
Jun 13, 2003 | 43.57 | 43.61 | 42.55 | 42.73 | 475,358 | -0.83(-1.91%) |
Jun 12, 2003 | 43.57 | 43.80 | 43.26 | 43.56 | 365,488 | +0.30(+0.70%) |
Jun 11, 2003 | 42.90 | 43.44 | 42.54 | 43.26 | 195,262 | +0.23(+0.54%) |
Jun 10, 2003 | 42.69 | 43.03 | 42.30 | 43.03 | 512,354 | +0.83(+1.97%) |
Jun 09, 2003 | 42.95 | 43.15 | 42.19 | 42.19 | 320,445 | -1.02(-2.36%) |
Jun 06, 2003 | 44.42 | 44.73 | 43.17 | 43.21 | 501,848 | -0.54(-1.23%) |
Jun 05, 2003 | 42.93 | 43.80 | 42.54 | 43.75 | 635,189 | +0.81(+1.87%) |
Jun 04, 2003 | 42.27 | 43.07 | 42.14 | 42.95 | 459,934 | +0.89(+2.13%) |
Jun 03, 2003 | 42.14 | 42.22 | 41.75 | 42.05 | 588,469 | +0.00(+0.00%) |
Jun 02, 2003 | 42.50 | 42.89 | 41.93 | 42.05 | 788,314 | -0.17(-0.40%) |
May 30, 2003 | 41.74 | 42.22 | 41.62 | 42.22 | 953,623 | +0.89(+2.14%) |
May 29, 2003 | 41.38 | 41.66 | 40.98 | 41.33 | 288,590 | +0.21(+0.50%) |
May 28, 2003 | 41.11 | 41.24 | 40.76 | 41.13 | 338,216 | +0.41(+1.01%) |
May 27, 2003 | 39.71 | 40.80 | 39.50 | 40.72 | 324,580 | +0.99(+2.50%) |
May 23, 2003 | 39.46 | 39.80 | 39.20 | 39.72 | 877,395 | +0.48(+1.23%) |
May 22, 2003 | 38.83 | 39.54 | 38.83 | 39.24 | 398,795 | +0.28(+0.71%) |
May 21, 2003 | 38.67 | 39.00 | 38.45 | 38.96 | 150,107 | +0.21(+0.55%) |
May 20, 2003 | 38.70 | 38.95 | 38.30 | 38.75 | 355,652 | +0.01(+0.02%) |
May 19, 2003 | 39.38 | 39.55 | 38.69 | 38.74 | 237,846 | -0.85(-2.15%) |
May 16, 2003 | 40.13 | 40.14 | 39.55 | 39.59 | 716,558 | -0.63(-1.56%) |
May 15, 2003 | 40.08 | 40.25 | 39.91 | 40.22 | 745,730 | +0.33(+0.83%) |
May 14, 2003 | 40.04 | 40.04 | 39.60 | 39.89 | 373,312 | +0.12(+0.29%) |
May 13, 2003 | 39.72 | 40.01 | 39.39 | 39.77 | 256,400 | +0.04(+0.11%) |
May 12, 2003 | 39.19 | 39.78 | 39.13 | 39.72 | 430,426 | +0.56(+1.44%) |
May 09, 2003 | 38.91 | 39.23 | 38.78 | 39.16 | 286,466 | +0.54(+1.39%) |
May 08, 2003 | 38.70 | 38.90 | 38.43 | 38.62 | 219,740 | -0.29(-0.74%) |
May 07, 2003 | 39.01 | 39.23 | 38.83 | 38.91 | 213,257 | -0.21(-0.55%) |
May 06, 2003 | 38.96 | 39.42 | 38.96 | 39.12 | 471,446 | +0.12(+0.30%) |
May 05, 2003 | 38.71 | 39.13 | 38.71 | 39.01 | 423,497 | +0.30(+0.76%) |
May 02, 2003 | 37.89 | 38.78 | 37.85 | 38.71 | 378,900 | +0.87(+2.29%) |
May 01, 2003 | 37.85 | 38.02 | 37.31 | 37.85 | 1,109,542 | +0.11(+0.28%) |
Apr 30, 2003 | 37.53 | 37.98 | 37.34 | 37.74 | 132,000 | +0.21(+0.57%) |
Apr 29, 2003 | 37.42 | 37.81 | 37.34 | 37.52 | 688,504 | +0.21(+0.58%) |
Apr 28, 2003 | 36.86 | 37.35 | 36.83 | 37.31 | 241,311 | +0.47(+1.26%) |
Apr 25, 2003 | 36.95 | 37.12 | 36.56 | 36.84 | 52,979 | -0.26(-0.70%) |
Apr 24, 2003 | 37.31 | 37.47 | 37.04 | 37.10 | 246,453 | -0.38(-1.03%) |
Apr 23, 2003 | 37.13 | 37.54 | 36.97 | 37.49 | 100,146 | +0.47(+1.28%) |
Apr 22, 2003 | 36.28 | 37.13 | 36.15 | 37.01 | 431,656 | +0.66(+1.82%) |
Apr 21, 2003 | 36.41 | 36.59 | 36.18 | 36.35 | 309,826 | +0.13(+0.35%) |
Apr 17, 2003 | 35.88 | 36.32 | 35.52 | 36.23 | 217,840 | +0.45(+1.25%) |
Apr 16, 2003 | 36.10 | 36.23 | 35.39 | 35.78 | 232,370 | -0.27(-0.74%) |
Apr 15, 2003 | 35.35 | 36.05 | 35.22 | 36.05 | 597,299 | +0.48(+1.36%) |
Apr 14, 2003 | 35.12 | 35.70 | 35.07 | 35.56 | 37,331 | +0.58(+1.66%) |
Apr 11, 2003 | 35.25 | 35.60 | 34.90 | 34.98 | 217,840 | -0.05(-0.15%) |
Apr 10, 2003 | 35.21 | 35.29 | 34.90 | 35.04 | 54,096 | -0.03(-0.08%) |
Apr 09, 2003 | 35.52 | 35.83 | 34.85 | 35.06 | 174,808 | -0.24(-0.68%) |
Apr 08, 2003 | 35.65 | 35.69 | 35.17 | 35.30 | 125,517 | -0.21(-0.60%) |
Apr 07, 2003 | 36.28 | 36.46 | 35.52 | 35.52 | 399,131 | +0.00(+0.00%) |
Apr 04, 2003 | 35.88 | 35.90 | 35.34 | 35.52 | 94,781 | -0.01(-0.03%) |
Apr 03, 2003 | 35.92 | 35.96 | 34.78 | 35.53 | 788,873 | -0.25(-0.70%) |
Apr 02, 2003 | 35.43 | 35.96 | 35.27 | 35.78 | 297,643 | +0.93(+2.67%) |
Apr 01, 2003 | 34.49 | 34.94 | 34.37 | 34.85 | 467,311 | +0.63(+1.83%) |
Mar 31, 2003 | 34.62 | 34.85 | 34.20 | 34.22 | 670,062 | -0.64(-1.82%) |
Mar 28, 2003 | 35.07 | 35.37 | 34.86 | 34.86 | 916,850 | -0.26(-0.74%) |
Mar 27, 2003 | 34.60 | 35.25 | 34.53 | 35.12 | 266,683 | +0.14(+0.41%) |
Mar 26, 2003 | 35.15 | 35.34 | 34.72 | 34.97 | 183,750 | -0.35(-0.99%) |
Mar 25, 2003 | 34.67 | 35.42 | 34.67 | 35.32 | 237,399 | +0.39(+1.13%) |
Mar 24, 2003 | 35.16 | 35.16 | 34.54 | 34.93 | 321,786 | -0.81(-2.25%) |
Mar 21, 2003 | 35.47 | 35.78 | 35.13 | 35.73 | 809,215 | +0.74(+2.12%) |
Mar 20, 2003 | 34.76 | 35.24 | 34.19 | 34.99 | 391,195 | +0.27(+0.77%) |
Mar 19, 2003 | 34.94 | 34.94 | 34.47 | 34.72 | 389,407 | -0.17(-0.49%) |
Mar 18, 2003 | 34.80 | 34.97 | 34.32 | 34.89 | 247,906 | +0.30(+0.88%) |
Mar 17, 2003 | 33.41 | 34.74 | 33.20 | 34.59 | 383,595 | +0.99(+2.96%) |
Mar 14, 2003 | 33.86 | 33.95 | 33.43 | 33.60 | 328,380 | +0.00(+0.00%) |
Mar 13, 2003 | 33.06 | 33.71 | 32.67 | 33.60 | 369,847 | +1.06(+3.27%) |
Mar 12, 2003 | 32.41 | 32.64 | 32.18 | 32.53 | 452,333 | +0.07(+0.22%) |
Mar 11, 2003 | 32.84 | 33.01 | 32.41 | 32.46 | 631,724 | -0.21(-0.63%) |
Mar 10, 2003 | 33.06 | 33.24 | 32.61 | 32.67 | 70,862 | -0.71(-2.12%) |
Mar 07, 2003 | 32.84 | 33.23 | 32.80 | 33.37 | 329,386 | +0.26(+0.78%) |
Mar 06, 2003 | 33.37 | 34.09 | 33.07 | 33.11 | 394,436 | -0.44(-1.31%) |
Mar 05, 2003 | 33.42 | 33.68 | 33.20 | 33.55 | 248,912 | +0.10(+0.29%) |
Mar 04, 2003 | 33.69 | 33.90 | 33.43 | 33.45 | 111,993 | -0.40(-1.19%) |
Mar 03, 2003 | 34.13 | 34.40 | 33.69 | 33.86 | 321,674 | -0.26(-0.76%) |
Feb 28, 2003 | 34.22 | 34.30 | 33.92 | 34.11 | 84,833 | +0.28(+0.82%) |
Feb 27, 2003 | 34.00 | 34.25 | 33.75 | 33.84 | 133,788 | +0.19(+0.56%) |
Feb 26, 2003 | 33.69 | 34.04 | 33.43 | 33.65 | 187,438 | -0.43(-1.26%) |
Feb 25, 2003 | 33.46 | 34.08 | 33.29 | 34.08 | 166,984 | +0.26(+0.77%) |
Feb 24, 2003 | 34.40 | 34.40 | 33.64 | 33.82 | 142,842 | -0.37(-1.07%) |
Feb 21, 2003 | 33.88 | 34.48 | 33.77 | 34.19 | 100,146 | +0.38(+1.11%) |
Feb 20, 2003 | 34.03 | 34.03 | 33.65 | 33.81 | 327,263 | -0.01(-0.03%) |
Feb 19, 2003 | 34.22 | 34.25 | 33.60 | 33.82 | 366,270 | -0.55(-1.61%) |
Feb 18, 2003 | 33.95 | 34.43 | 33.92 | 34.37 | 479,493 | +0.71(+2.10%) |
Feb 14, 2003 | 33.45 | 33.81 | 33.07 | 33.67 | 661,791 | +0.43(+1.29%) |
Feb 13, 2003 | 33.19 | 33.41 | 32.84 | 33.24 | 459,487 | -0.05(-0.16%) |
Feb 12, 2003 | 33.69 | 33.99 | 33.29 | 33.29 | 333,633 | -0.40(-1.19%) |
Feb 11, 2003 | 33.91 | 34.12 | 33.51 | 33.69 | 287,472 | -0.30(-0.87%) |
Feb 10, 2003 | 33.61 | 33.99 | 33.24 | 33.99 | 603,335 | +0.38(+1.14%) |
Feb 07, 2003 | 34.45 | 34.48 | 33.60 | 33.60 | 253,047 | -0.40(-1.18%) |
Feb 06, 2003 | 34.40 | 34.54 | 33.96 | 34.01 | 494,024 | -0.22(-0.65%) |
Feb 05, 2003 | 34.58 | 34.88 | 34.09 | 34.23 | 249,918 | -0.35(-1.01%) |
Feb 04, 2003 | 34.27 | 34.58 | 34.04 | 34.58 | 529,678 | -0.09(-0.26%) |
Feb 03, 2003 | 34.80 | 35.16 | 34.62 | 34.67 | 171,790 | -0.30(-0.87%) |
Jan 31, 2003 | 34.54 | 35.06 | 34.31 | 34.97 | 469,658 | +0.35(+1.01%) |
Jan 30, 2003 | 35.39 | 35.39 | 34.45 | 34.62 | 381,918 | -0.53(-1.50%) |
Jan 29, 2003 | 34.89 | 35.42 | 34.36 | 35.15 | 68,179 | +0.01(+0.03%) |
Jan 28, 2003 | 34.67 | 35.20 | 34.32 | 35.14 | 225,663 | +0.55(+1.58%) |
Jan 27, 2003 | 34.89 | 35.30 | 34.45 | 34.60 | 461,610 | -0.68(-1.93%) |
Jan 24, 2003 | 35.92 | 35.92 | 35.12 | 35.28 | 701,246 | -0.70(-1.94%) |
Jan 23, 2003 | 36.24 | 36.31 | 35.70 | 35.98 | 552,144 | +0.14(+0.40%) |
Jan 22, 2003 | 36.46 | 36.22 | 35.65 | 35.83 | 267,466 | -0.31(-0.87%) |
Jan 21, 2003 | 36.46 | 36.59 | 35.88 | 36.15 | 215,269 | -0.44(-1.20%) |
Jan 17, 2003 | 36.73 | 37.04 | 36.28 | 36.58 | 433,332 | -0.81(-2.15%) |
Jan 16, 2003 | 37.49 | 37.67 | 37.17 | 37.39 | 381,248 | +0.04(+0.12%) |
Jan 15, 2003 | 37.58 | 37.58 | 37.04 | 37.34 | 451,998 | -0.32(-0.86%) |
Jan 14, 2003 | 37.26 | 37.71 | 37.22 | 37.67 | 308,932 | +0.23(+0.62%) |
Jan 13, 2003 | 37.89 | 37.98 | 37.13 | 37.43 | 284,119 | -0.09(-0.24%) |
Jan 10, 2003 | 36.95 | 37.76 | 36.91 | 37.52 | 211,916 | +0.21(+0.58%) |
Jan 09, 2003 | 36.68 | 37.53 | 36.68 | 37.31 | 271,377 | +0.66(+1.81%) |
Jan 08, 2003 | 37.04 | 37.04 | 36.48 | 36.65 | 947,475 | -0.31(-0.85%) |
Jan 07, 2003 | 37.24 | 37.53 | 36.68 | 36.96 | 441,939 | -0.22(-0.60%) |
Jan 06, 2003 | 36.91 | 37.58 | 36.91 | 37.18 | 563,098 | +0.28(+0.75%) |
Jan 03, 2003 | 36.95 | 37.08 | 36.55 | 36.91 | 332,739 | +0.04(+0.12%) |