Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.91 | 43.16 | 41.63 | 41.75 | 9,406,477 | -1.11(-2.58%) |
Dec 30, 2003 | 43.08 | 43.18 | 42.75 | 42.86 | 1,560,788 | -0.20(-0.48%) |
Dec 29, 2003 | 42.63 | 43.11 | 42.49 | 43.06 | 1,720,748 | +0.43(+1.01%) |
Dec 26, 2003 | 42.36 | 42.71 | 42.36 | 42.63 | 443,993 | +0.14(+0.32%) |
Dec 24, 2003 | 42.39 | 42.73 | 42.17 | 42.50 | 1,258,152 | +0.10(+0.24%) |
Dec 23, 2003 | 41.94 | 42.61 | 41.85 | 42.39 | 3,227,484 | +0.29(+0.68%) |
Dec 22, 2003 | 42.02 | 42.23 | 42.01 | 42.11 | 3,859,563 | -0.03(-0.08%) |
Dec 19, 2003 | 42.37 | 42.73 | 42.02 | 42.14 | 6,327,088 | -0.23(-0.53%) |
Dec 18, 2003 | 42.33 | 42.58 | 42.12 | 42.37 | 5,450,673 | -0.57(-1.34%) |
Dec 17, 2003 | 43.34 | 43.34 | 42.76 | 42.94 | 2,089,888 | -0.44(-1.02%) |
Dec 16, 2003 | 43.24 | 43.51 | 43.11 | 43.38 | 2,593,794 | +0.01(+0.02%) |
Dec 15, 2003 | 44.16 | 44.16 | 43.25 | 43.38 | 2,312,398 | -0.13(-0.30%) |
Dec 12, 2003 | 43.01 | 43.53 | 42.70 | 43.51 | 2,067,916 | +0.50(+1.16%) |
Dec 11, 2003 | 42.50 | 43.01 | 42.41 | 43.01 | 1,856,246 | +0.48(+1.14%) |
Dec 10, 2003 | 42.97 | 42.97 | 42.34 | 42.52 | 1,490,036 | -0.43(-1.00%) |
Dec 09, 2003 | 43.14 | 43.15 | 43.01 | 42.95 | 1,837,936 | -0.31(-0.71%) |
Dec 08, 2003 | 42.50 | 43.26 | 42.50 | 43.26 | 1,432,175 | +0.35(+0.83%) |
Dec 05, 2003 | 43.04 | 43.21 | 42.91 | 42.91 | 988,914 | -0.17(-0.40%) |
Dec 04, 2003 | 43.12 | 43.35 | 42.74 | 43.08 | 1,681,051 | -0.05(-0.13%) |
Dec 03, 2003 | 43.18 | 43.64 | 43.09 | 43.13 | 1,586,129 | +0.04(+0.10%) |
Dec 02, 2003 | 42.86 | 43.25 | 42.64 | 43.09 | 3,286,957 | +0.23(+0.54%) |
Dec 01, 2003 | 41.97 | 42.86 | 41.95 | 42.86 | 2,372,456 | +1.12(+2.68%) |
Nov 28, 2003 | 41.78 | 41.88 | 41.47 | 41.74 | 1,091,892 | -0.05(-0.11%) |
Nov 26, 2003 | 41.82 | 42.02 | 41.52 | 41.79 | 1,997,310 | -0.16(-0.39%) |
Nov 25, 2003 | 42.05 | 42.24 | 41.93 | 41.95 | 2,269,917 | -0.04(-0.10%) |
Nov 24, 2003 | 41.78 | 42.22 | 41.78 | 41.99 | 2,345,357 | +0.38(+0.90%) |
Nov 21, 2003 | 41.61 | 41.69 | 41.42 | 41.62 | 1,691,452 | +0.01(+0.02%) |
Nov 20, 2003 | 41.64 | 42.10 | 41.57 | 41.61 | 2,103,804 | -0.27(-0.65%) |
Nov 19, 2003 | 41.43 | 41.96 | 41.28 | 41.88 | 2,275,337 | +0.42(+1.02%) |
Nov 18, 2003 | 41.92 | 42.10 | 41.30 | 41.46 | 2,343,745 | -0.44(-1.06%) |
Nov 17, 2003 | 41.53 | 42.36 | 41.27 | 41.90 | 3,132,123 | +0.26(+0.62%) |
Nov 14, 2003 | 40.54 | 41.91 | 40.54 | 41.64 | 4,674,601 | +1.10(+2.71%) |
Nov 13, 2003 | 39.80 | 41.08 | 39.72 | 40.54 | 3,575,823 | +0.68(+1.71%) |
Nov 12, 2003 | 39.44 | 39.70 | 39.12 | 39.86 | 3,021,967 | +0.42(+1.06%) |
Nov 11, 2003 | 38.88 | 39.44 | 38.81 | 39.44 | 2,367,476 | +0.56(+1.44%) |
Nov 10, 2003 | 38.91 | 39.18 | 38.86 | 38.88 | 2,534,321 | -0.02(-0.05%) |
Nov 07, 2003 | 40.25 | 39.59 | 38.74 | 38.91 | 6,689,929 | -1.34(-3.33%) |
Nov 06, 2003 | 40.28 | 40.28 | 39.39 | 40.24 | 2,329,097 | -0.03(-0.08%) |
Nov 05, 2003 | 39.92 | 41.40 | 39.92 | 40.28 | 4,809,512 | +0.34(+0.85%) |
Nov 04, 2003 | 40.27 | 40.27 | 39.81 | 39.94 | 2,379,195 | -0.30(-0.75%) |
Nov 03, 2003 | 40.55 | 40.63 | 40.28 | 40.24 | 1,891,256 | -0.27(-0.67%) |
Oct 31, 2003 | 40.48 | 40.61 | 39.92 | 40.51 | 3,352,728 | +0.03(+0.07%) |
Oct 30, 2003 | 40.28 | 40.59 | 40.08 | 40.48 | 2,344,771 | +0.40(+0.99%) |
Oct 29, 2003 | 40.15 | 40.17 | 39.55 | 40.09 | 1,949,996 | -0.08(-0.19%) |
Oct 28, 2003 | 40.07 | 40.12 | 39.83 | 40.16 | 2,436,470 | +0.17(+0.43%) |
Oct 27, 2003 | 39.94 | 40.17 | 39.80 | 39.99 | 2,215,865 | +0.05(+0.14%) |
Oct 24, 2003 | 39.59 | 40.02 | 39.25 | 39.94 | 3,515,911 | +0.35(+0.88%) |
Oct 23, 2003 | 38.22 | 40.00 | 37.99 | 39.59 | 7,286,559 | +1.37(+3.57%) |
Oct 22, 2003 | 39.77 | 39.77 | 38.13 | 38.22 | 8,672,152 | -1.54(-3.88%) |
Oct 21, 2003 | 39.57 | 40.00 | 39.25 | 39.77 | 2,796,821 | +0.05(+0.14%) |
Oct 20, 2003 | 39.95 | 39.95 | 39.31 | 39.71 | 2,814,545 | -0.24(-0.60%) |
Oct 17, 2003 | 40.17 | 40.24 | 39.80 | 39.95 | 2,317,671 | -0.06(-0.15%) |
Oct 16, 2003 | 39.77 | 40.02 | 39.66 | 40.01 | 1,502,341 | +0.21(+0.53%) |
Oct 15, 2003 | 40.07 | 40.13 | 39.70 | 39.80 | 2,481,733 | -0.27(-0.66%) |
Oct 14, 2003 | 40.17 | 40.17 | 39.87 | 40.07 | 1,788,424 | +0.24(+0.60%) |
Oct 13, 2003 | 40.07 | 40.17 | 39.77 | 39.83 | 1,765,133 | +0.06(+0.15%) |
Oct 10, 2003 | 39.94 | 40.00 | 39.70 | 39.77 | 2,802,973 | -0.17(-0.43%) |
Oct 09, 2003 | 39.84 | 40.56 | 39.71 | 39.94 | 3,362,249 | +0.10(+0.24%) |
Oct 08, 2003 | 39.92 | 40.10 | 39.88 | 39.84 | 2,577,534 | +0.00(+0.00%) |
Oct 07, 2003 | 39.65 | 39.91 | 39.61 | 39.84 | 2,695,161 | +0.05(+0.14%) |
Oct 06, 2003 | 39.62 | 39.86 | 39.62 | 39.79 | 2,352,827 | +0.16(+0.41%) |
Oct 03, 2003 | 40.26 | 40.47 | 39.49 | 39.62 | 6,003,651 | +0.05(+0.12%) |
Oct 02, 2003 | 39.79 | 39.79 | 39.47 | 39.57 | 4,543,204 | -0.19(-0.48%) |
Oct 01, 2003 | 39.94 | 39.94 | 39.70 | 39.77 | 5,580,019 | -0.10(-0.24%) |
Sep 30, 2003 | 39.61 | 40.04 | 39.47 | 39.86 | 4,031,828 | +0.17(+0.43%) |
Sep 29, 2003 | 39.34 | 40.96 | 39.34 | 39.69 | 2,575,337 | +0.33(+0.85%) |
Sep 26, 2003 | 39.39 | 39.42 | 39.23 | 39.36 | 2,324,702 | -0.17(-0.43%) |
Sep 25, 2003 | 39.62 | 39.99 | 39.59 | 39.53 | 2,620,747 | -0.09(-0.22%) |
Sep 24, 2003 | 39.88 | 39.95 | 39.56 | 39.62 | 2,987,836 | -0.27(-0.67%) |
Sep 23, 2003 | 40.07 | 40.17 | 39.80 | 39.88 | 2,518,354 | -0.19(-0.48%) |
Sep 22, 2003 | 39.73 | 40.11 | 39.64 | 40.07 | 4,322,453 | +0.07(+0.17%) |
Sep 19, 2003 | 38.86 | 40.14 | 38.86 | 40.00 | 6,391,687 | -0.11(-0.27%) |
Sep 18, 2003 | 39.84 | 40.34 | 39.84 | 40.11 | 2,045,943 | +0.27(+0.69%) |
Sep 17, 2003 | 40.00 | 40.00 | 39.72 | 39.84 | 1,980,318 | -0.08(-0.21%) |
Sep 16, 2003 | 39.21 | 39.92 | 39.12 | 39.92 | 2,513,081 | +0.72(+1.85%) |
Sep 15, 2003 | 39.30 | 39.36 | 39.01 | 39.20 | 2,099,263 | -0.05(-0.14%) |
Sep 12, 2003 | 39.15 | 39.40 | 39.12 | 39.25 | 2,566,255 | +0.12(+0.31%) |
Sep 11, 2003 | 39.19 | 39.49 | 39.03 | 39.13 | 2,177,779 | +0.07(+0.17%) |
Sep 10, 2003 | 38.72 | 39.36 | 38.67 | 39.06 | 2,635,249 | +0.60(+1.56%) |
Sep 09, 2003 | 39.05 | 39.40 | 38.34 | 38.46 | 2,582,075 | -0.48(-1.23%) |
Sep 08, 2003 | 38.48 | 39.37 | 38.48 | 38.94 | 2,585,298 | +0.46(+1.21%) |
Sep 05, 2003 | 38.74 | 38.93 | 38.22 | 38.48 | 3,207,416 | -0.23(-0.60%) |
Sep 04, 2003 | 38.95 | 38.95 | 38.30 | 38.71 | 3,192,767 | -0.27(-0.70%) |
Sep 03, 2003 | 39.38 | 39.50 | 38.84 | 38.98 | 4,438,322 | -0.41(-1.04%) |
Sep 02, 2003 | 38.98 | 39.60 | 38.90 | 39.39 | 2,616,059 | +0.53(+1.35%) |
Aug 29, 2003 | 38.88 | 39.23 | 38.37 | 38.86 | 3,363,421 | -0.12(-0.32%) |
Aug 28, 2003 | 38.78 | 39.06 | 38.75 | 38.99 | 3,475,482 | +0.27(+0.69%) |
Aug 27, 2003 | 38.91 | 39.03 | 38.13 | 38.72 | 7,962,729 | -0.70(-1.78%) |
Aug 26, 2003 | 39.42 | 39.67 | 39.25 | 39.42 | 4,038,713 | -0.10(-0.26%) |
Aug 25, 2003 | 39.59 | 39.72 | 39.42 | 39.53 | 4,978,702 | +0.04(+0.10%) |
Aug 22, 2003 | 40.10 | 40.11 | 39.36 | 39.49 | 5,938,026 | -0.61(-1.53%) |
Aug 21, 2003 | 40.21 | 40.41 | 39.98 | 40.10 | 6,427,869 | -0.11(-0.27%) |
Aug 20, 2003 | 40.55 | 40.69 | 40.12 | 40.21 | 4,637,980 | -0.53(-1.31%) |
Aug 19, 2003 | 40.95 | 41.20 | 40.50 | 40.74 | 4,306,633 | -0.22(-0.53%) |
Aug 18, 2003 | 41.54 | 41.57 | 40.77 | 40.96 | 4,436,564 | -0.01(-0.03%) |
Aug 15, 2003 | 40.86 | 41.21 | 40.76 | 40.97 | 2,210,005 | +0.22(+0.54%) |
Aug 14, 2003 | 40.72 | 40.80 | 40.45 | 40.76 | 4,714,737 | +0.03(+0.08%) |
Aug 13, 2003 | 41.23 | 41.23 | 40.28 | 40.72 | 6,605,408 | -0.34(-0.83%) |
Aug 12, 2003 | 40.86 | 41.10 | 40.52 | 41.06 | 4,870,010 | +0.32(+0.79%) |
Aug 11, 2003 | 40.24 | 40.86 | 40.24 | 40.74 | 5,102,041 | +0.50(+1.24%) |
Aug 08, 2003 | 39.46 | 40.48 | 39.46 | 40.24 | 5,704,530 | +0.92(+2.34%) |
Aug 07, 2003 | 38.74 | 39.39 | 38.67 | 39.32 | 6,980,993 | +0.87(+2.27%) |
Aug 06, 2003 | 38.60 | 38.92 | 38.37 | 38.45 | 6,075,721 | -0.12(-0.32%) |
Aug 05, 2003 | 38.88 | 38.98 | 38.56 | 38.57 | 5,091,641 | -0.48(-1.22%) |
Aug 04, 2003 | 38.26 | 39.11 | 38.26 | 39.05 | 7,466,002 | +0.75(+1.96%) |
Aug 01, 2003 | 36.95 | 38.40 | 36.95 | 38.30 | 14,638,157 | +0.92(+2.47%) |
Jul 31, 2003 | 40.62 | 40.95 | 37.38 | 37.38 | 32,598,280 | -6.63(-15.06%) |
Jul 30, 2003 | 44.37 | 44.71 | 43.86 | 44.00 | 2,912,397 | -0.37(-0.83%) |
Jul 29, 2003 | 44.24 | 45.40 | 44.00 | 44.37 | 3,205,365 | +0.14(+0.31%) |
Jul 28, 2003 | 44.17 | 44.50 | 43.87 | 44.24 | 2,000,680 | -0.27(-0.61%) |
Jul 25, 2003 | 43.92 | 44.51 | 43.63 | 44.51 | 2,407,905 | +0.61(+1.40%) |
Jul 24, 2003 | 44.48 | 44.65 | 43.83 | 43.90 | 4,191,935 | -0.57(-1.27%) |
Jul 23, 2003 | 44.00 | 44.55 | 43.59 | 44.46 | 2,155,513 | +0.61(+1.40%) |
Jul 22, 2003 | 44.03 | 44.26 | 43.36 | 43.85 | 2,646,235 | -0.12(-0.26%) |
Jul 21, 2003 | 44.37 | 44.54 | 43.76 | 43.96 | 2,040,523 | -0.55(-1.23%) |
Jul 18, 2003 | 44.82 | 44.92 | 44.39 | 44.51 | 3,054,779 | +0.13(+0.29%) |
Jul 17, 2003 | 44.22 | 44.67 | 44.21 | 44.38 | 2,623,676 | +0.16(+0.36%) |
Jul 16, 2003 | 44.61 | 44.65 | 43.93 | 44.22 | 2,786,274 | -0.27(-0.60%) |
Jul 15, 2003 | 44.82 | 45.00 | 44.26 | 44.49 | 2,607,270 | -0.18(-0.41%) |
Jul 14, 2003 | 44.78 | 44.87 | 44.46 | 44.67 | 3,491,448 | +0.44(+0.99%) |
Jul 11, 2003 | 44.37 | 44.86 | 44.01 | 44.24 | 2,886,030 | +0.23(+0.51%) |
Jul 10, 2003 | 44.75 | 45.16 | 43.77 | 44.01 | 5,073,477 | -1.66(-3.63%) |
Jul 09, 2003 | 46.23 | 46.37 | 45.33 | 45.67 | 2,531,977 | -0.72(-1.56%) |
Jul 08, 2003 | 45.68 | 46.39 | 45.62 | 46.39 | 3,247,552 | +0.72(+1.58%) |
Jul 07, 2003 | 45.30 | 45.95 | 45.19 | 45.67 | 2,623,676 | +0.59(+1.32%) |
Jul 03, 2003 | 45.19 | 45.79 | 44.91 | 45.08 | 2,030,416 | -0.20(-0.45%) |
Jul 02, 2003 | 43.83 | 45.33 | 43.54 | 45.28 | 5,222,744 | +1.59(+3.64%) |
Jul 01, 2003 | 43.90 | 43.90 | 42.93 | 43.69 | 3,560,296 | -0.20(-0.47%) |
Jun 30, 2003 | 44.54 | 44.64 | 43.90 | 43.90 | 3,501,409 | -0.34(-0.77%) |
Jun 27, 2003 | 44.92 | 44.99 | 44.13 | 44.24 | 3,036,176 | -0.68(-1.52%) |
Jun 26, 2003 | 44.01 | 45.01 | 43.86 | 44.92 | 2,748,041 | +0.77(+1.75%) |
Jun 25, 2003 | 43.96 | 45.19 | 43.92 | 44.15 | 4,326,994 | -0.07(-0.15%) |
Jun 24, 2003 | 42.87 | 44.51 | 42.87 | 44.22 | 3,787,786 | +0.77(+1.78%) |
Jun 23, 2003 | 44.71 | 44.71 | 42.81 | 43.45 | 4,643,839 | -1.74(-3.85%) |
Jun 20, 2003 | 44.50 | 45.64 | 43.96 | 45.19 | 6,502,576 | +0.68(+1.53%) |
Jun 19, 2003 | 45.40 | 45.47 | 44.38 | 44.50 | 3,658,587 | -0.68(-1.50%) |
Jun 18, 2003 | 44.63 | 45.70 | 44.35 | 45.18 | 4,339,738 | +0.51(+1.15%) |
Jun 17, 2003 | 44.50 | 45.06 | 44.07 | 44.67 | 4,318,058 | +0.18(+0.40%) |
Jun 16, 2003 | 42.67 | 44.49 | 42.33 | 44.49 | 3,457,464 | +1.82(+4.27%) |
Jun 13, 2003 | 43.14 | 43.18 | 42.12 | 42.67 | 2,129,293 | -0.15(-0.35%) |
Jun 12, 2003 | 43.62 | 43.66 | 42.38 | 42.82 | 4,809,366 | -0.61(-1.40%) |
Jun 11, 2003 | 43.36 | 43.55 | 42.78 | 43.42 | 3,772,698 | +0.08(+0.17%) |
Jun 10, 2003 | 42.46 | 43.35 | 41.64 | 43.35 | 3,425,530 | +0.89(+2.11%) |
Jun 09, 2003 | 43.55 | 43.69 | 42.09 | 42.46 | 4,496,622 | -1.55(-3.52%) |
Jun 06, 2003 | 44.33 | 44.59 | 41.68 | 44.00 | 11,222,148 | +3.01(+7.34%) |
Jun 05, 2003 | 40.65 | 40.99 | 40.11 | 40.99 | 6,412,781 | +0.34(+0.84%) |
Jun 04, 2003 | 40.14 | 40.69 | 39.56 | 40.65 | 6,338,953 | +1.02(+2.58%) |
Jun 03, 2003 | 39.56 | 39.68 | 39.40 | 39.63 | 4,029,045 | +0.07(+0.17%) |
Jun 02, 2003 | 39.53 | 40.14 | 39.46 | 39.56 | 5,538,564 | +0.16(+0.42%) |
May 30, 2003 | 38.28 | 39.42 | 38.28 | 39.40 | 2,995,746 | +1.11(+2.91%) |
May 29, 2003 | 38.84 | 39.61 | 38.05 | 38.28 | 4,521,232 | -0.29(-0.76%) |
May 28, 2003 | 39.49 | 39.59 | 38.40 | 38.58 | 4,030,656 | -0.91(-2.30%) |
May 27, 2003 | 38.93 | 39.56 | 38.60 | 39.49 | 2,682,856 | +0.55(+1.40%) |
May 23, 2003 | 39.03 | 39.08 | 38.62 | 38.94 | 2,220,259 | +0.02(+0.05%) |
May 22, 2003 | 38.90 | 39.46 | 38.63 | 38.92 | 2,914,887 | +0.08(+0.19%) |
May 21, 2003 | 38.28 | 38.98 | 38.07 | 38.84 | 3,494,232 | +0.43(+1.12%) |
May 20, 2003 | 38.78 | 38.98 | 38.06 | 38.41 | 4,298,722 | -0.35(-0.90%) |
May 19, 2003 | 39.59 | 39.90 | 38.56 | 38.76 | 5,944,032 | -1.30(-3.24%) |
May 16, 2003 | 39.80 | 40.09 | 39.57 | 40.06 | 3,061,664 | +0.12(+0.31%) |
May 15, 2003 | 39.49 | 40.07 | 39.46 | 39.94 | 4,610,001 | +0.38(+0.95%) |
May 14, 2003 | 39.49 | 39.73 | 39.46 | 39.56 | 3,766,253 | -0.05(-0.14%) |
May 13, 2003 | 39.73 | 39.80 | 39.25 | 39.62 | 6,267,615 | -0.26(-0.65%) |
May 12, 2003 | 39.25 | 39.87 | 39.08 | 39.87 | 3,530,706 | +0.48(+1.23%) |
May 09, 2003 | 38.98 | 39.41 | 38.81 | 39.39 | 2,842,963 | +0.55(+1.41%) |
May 08, 2003 | 38.40 | 39.14 | 38.40 | 38.84 | 4,508,781 | -0.07(-0.18%) |
May 07, 2003 | 38.45 | 38.91 | 38.24 | 38.91 | 4,014,836 | +0.63(+1.66%) |
May 06, 2003 | 38.23 | 38.43 | 37.82 | 38.28 | 3,187,347 | +0.15(+0.39%) |
May 05, 2003 | 38.30 | 38.56 | 37.83 | 38.13 | 3,902,483 | -0.35(-0.90%) |
May 02, 2003 | 37.55 | 38.84 | 37.44 | 38.48 | 3,748,381 | +0.85(+2.27%) |
May 01, 2003 | 37.73 | 37.99 | 37.51 | 37.62 | 5,072,891 | -0.12(-0.31%) |
Apr 30, 2003 | 37.52 | 38.16 | 36.93 | 37.74 | 4,489,005 | +0.22(+0.58%) |
Apr 29, 2003 | 36.66 | 37.62 | 36.50 | 37.52 | 4,241,301 | +0.76(+2.06%) |
Apr 28, 2003 | 36.83 | 36.97 | 36.30 | 36.76 | 4,700,528 | +0.12(+0.34%) |
Apr 25, 2003 | 36.85 | 36.86 | 36.29 | 36.64 | 5,474,843 | +0.26(+0.71%) |
Apr 24, 2003 | 35.61 | 36.83 | 35.55 | 36.38 | 9,207,259 | +0.76(+2.15%) |
Apr 23, 2003 | 37.55 | 37.55 | 35.50 | 35.61 | 20,916,172 | -3.73(-9.49%) |
Apr 22, 2003 | 38.06 | 39.53 | 37.70 | 39.35 | 5,374,062 | +1.29(+3.39%) |
Apr 21, 2003 | 39.08 | 39.17 | 37.89 | 38.06 | 4,993,497 | -0.66(-1.69%) |
Apr 17, 2003 | 38.98 | 39.19 | 38.60 | 38.71 | 4,025,529 | -0.14(-0.37%) |
Apr 16, 2003 | 39.82 | 39.82 | 38.63 | 38.86 | 4,735,977 | -0.96(-2.42%) |
Apr 15, 2003 | 39.37 | 40.02 | 39.29 | 39.82 | 3,956,682 | +0.45(+1.14%) |
Apr 14, 2003 | 38.46 | 39.56 | 38.43 | 39.37 | 2,153,023 | +0.84(+2.18%) |
Apr 11, 2003 | 38.64 | 39.04 | 38.46 | 38.53 | 2,147,017 | +0.16(+0.43%) |
Apr 10, 2003 | 38.60 | 38.67 | 38.01 | 38.37 | 4,370,060 | -0.24(-0.62%) |
Apr 09, 2003 | 39.71 | 39.71 | 38.57 | 38.60 | 5,526,113 | -1.10(-2.77%) |
Apr 08, 2003 | 40.13 | 40.13 | 39.14 | 39.70 | 3,615,227 | -0.42(-1.05%) |
Apr 07, 2003 | 40.41 | 40.96 | 40.04 | 40.13 | 3,251,214 | +0.16(+0.41%) |
Apr 04, 2003 | 40.16 | 40.41 | 39.67 | 39.96 | 2,838,862 | -0.11(-0.27%) |
Apr 03, 2003 | 40.40 | 40.55 | 39.79 | 40.07 | 3,753,069 | -0.33(-0.81%) |
Apr 02, 2003 | 39.33 | 40.55 | 38.91 | 40.40 | 8,064,829 | +1.07(+2.73%) |
Apr 01, 2003 | 38.84 | 39.56 | 38.56 | 39.33 | 3,071,771 | +0.44(+1.12%) |
Mar 31, 2003 | 38.88 | 39.32 | 38.29 | 38.89 | 3,971,037 | -0.51(-1.28%) |
Mar 28, 2003 | 38.86 | 39.49 | 38.65 | 39.40 | 2,802,387 | +0.51(+1.32%) |
Mar 27, 2003 | 38.33 | 39.18 | 38.04 | 38.88 | 5,187,295 | -0.33(-0.85%) |
Mar 26, 2003 | 39.66 | 39.66 | 39.09 | 39.22 | 3,041,449 | -0.53(-1.32%) |
Mar 25, 2003 | 38.57 | 40.02 | 38.53 | 39.74 | 1,289,060 | +1.22(+3.17%) |
Mar 24, 2003 | 39.44 | 39.44 | 38.34 | 38.52 | 3,901,750 | -0.91(-2.32%) |
Mar 21, 2003 | 39.05 | 39.59 | 38.80 | 39.44 | 5,620,448 | +1.00(+2.59%) |
Mar 20, 2003 | 38.18 | 38.50 | 37.07 | 38.44 | 4,553,458 | +0.27(+0.70%) |
Mar 19, 2003 | 37.82 | 38.20 | 37.25 | 38.17 | 4,137,443 | +0.18(+0.49%) |
Mar 18, 2003 | 37.14 | 38.13 | 36.94 | 37.99 | 5,798,866 | +1.29(+3.52%) |
Mar 17, 2003 | 34.35 | 36.97 | 34.13 | 36.70 | 8,691,635 | +2.36(+6.86%) |
Mar 14, 2003 | 36.15 | 36.15 | 34.33 | 34.34 | 8,889,242 | -1.56(-4.35%) |
Mar 13, 2003 | 37.14 | 37.14 | 35.33 | 35.91 | 11,171,171 | -0.89(-2.41%) |
Mar 12, 2003 | 37.12 | 37.36 | 35.87 | 36.80 | 6,615,369 | -0.32(-0.86%) |
Mar 11, 2003 | 36.82 | 37.54 | 36.69 | 37.12 | 2,884,565 | +0.40(+1.08%) |
Mar 10, 2003 | 37.73 | 37.85 | 36.61 | 36.72 | 3,783,977 | -1.34(-3.53%) |
Mar 07, 2003 | 37.46 | 38.30 | 37.41 | 38.07 | 3,749,846 | -0.04(-0.11%) |
Mar 06, 2003 | 38.60 | 38.79 | 37.99 | 38.11 | 3,634,270 | -0.77(-1.98%) |
Mar 05, 2003 | 38.42 | 38.91 | 38.26 | 38.88 | 2,542,231 | +0.46(+1.19%) |
Mar 04, 2003 | 38.88 | 39.03 | 38.42 | 38.42 | 2,743,647 | -0.68(-1.73%) |
Mar 03, 2003 | 39.11 | 39.98 | 38.98 | 39.10 | 2,791,987 | -0.01(-0.03%) |
Feb 28, 2003 | 38.91 | 39.49 | 38.71 | 39.11 | 5,921,180 | -0.62(-1.56%) |
Feb 27, 2003 | 40.17 | 40.28 | 39.44 | 39.73 | 4,096,135 | -0.05(-0.14%) |
Feb 26, 2003 | 40.74 | 40.96 | 39.73 | 39.79 | 4,047,209 | -1.00(-2.45%) |
Feb 25, 2003 | 39.59 | 40.86 | 39.51 | 40.79 | 3,483,245 | +0.64(+1.59%) |
Feb 24, 2003 | 40.79 | 41.07 | 40.11 | 40.15 | 4,171,867 | -0.78(-1.90%) |
Feb 21, 2003 | 39.80 | 41.10 | 39.77 | 40.93 | 5,630,702 | +1.32(+3.34%) |
Feb 20, 2003 | 39.66 | 39.85 | 39.46 | 39.60 | 3,426,409 | -0.06(-0.15%) |
Feb 19, 2003 | 39.59 | 40.35 | 39.46 | 39.66 | 4,099,943 | -0.05(-0.12%) |
Feb 18, 2003 | 38.57 | 40.03 | 38.43 | 39.71 | 3,567,913 | +1.32(+3.43%) |
Feb 14, 2003 | 36.82 | 38.57 | 36.18 | 38.39 | 7,805,845 | +1.58(+4.30%) |
Feb 13, 2003 | 37.46 | 37.96 | 35.84 | 36.81 | 10,064,337 | -0.39(-1.05%) |
Feb 12, 2003 | 38.60 | 38.72 | 37.03 | 37.20 | 6,680,847 | -1.84(-4.70%) |
Feb 11, 2003 | 39.05 | 39.73 | 38.97 | 39.03 | 3,416,741 | +0.13(+0.33%) |
Feb 10, 2003 | 38.45 | 39.19 | 38.23 | 38.91 | 2,550,288 | +0.36(+0.94%) |
Feb 07, 2003 | 39.42 | 39.56 | 38.52 | 38.54 | 2,649,897 | -0.25(-0.63%) |
Feb 06, 2003 | 38.71 | 39.25 | 38.23 | 38.79 | 2,672,016 | +0.05(+0.12%) |
Feb 05, 2003 | 39.36 | 39.53 | 38.71 | 38.74 | 3,834,661 | -0.41(-1.05%) |
Feb 04, 2003 | 39.01 | 39.19 | 38.69 | 39.15 | 4,256,974 | +0.12(+0.30%) |
Feb 03, 2003 | 40.07 | 40.20 | 38.91 | 39.03 | 4,243,498 | -0.79(-1.97%) |
Jan 31, 2003 | 38.78 | 40.07 | 38.74 | 39.82 | 3,433,587 | +1.00(+2.57%) |
Jan 30, 2003 | 39.53 | 39.81 | 38.82 | 38.82 | 3,843,743 | -0.60(-1.52%) |
Jan 29, 2003 | 38.71 | 39.87 | 38.44 | 39.42 | 5,679,775 | +0.66(+1.69%) |
Jan 28, 2003 | 37.92 | 39.05 | 37.73 | 38.77 | 4,523,283 | +0.87(+2.29%) |
Jan 27, 2003 | 38.67 | 39.08 | 37.52 | 37.90 | 3,607,903 | -1.02(-2.61%) |
Jan 24, 2003 | 39.59 | 39.83 | 38.35 | 38.92 | 4,492,960 | -0.68(-1.71%) |
Jan 23, 2003 | 40.28 | 40.35 | 38.07 | 39.59 | 11,320,585 | -1.06(-2.60%) |
Jan 22, 2003 | 40.83 | 41.20 | 40.48 | 40.65 | 3,573,772 | -0.17(-0.42%) |
Jan 21, 2003 | 40.96 | 41.37 | 40.64 | 40.82 | 2,871,967 | -0.14(-0.33%) |
Jan 17, 2003 | 41.13 | 41.13 | 40.69 | 40.96 | 3,608,343 | -0.17(-0.41%) |
Jan 16, 2003 | 41.10 | 42.15 | 41.03 | 41.13 | 3,648,040 | +0.20(+0.50%) |
Jan 15, 2003 | 41.29 | 41.75 | 40.79 | 40.93 | 3,049,945 | -0.32(-0.78%) |
Jan 14, 2003 | 41.42 | 41.90 | 40.88 | 41.25 | 3,517,669 | -0.16(-0.38%) |
Jan 13, 2003 | 42.19 | 42.22 | 41.07 | 41.40 | 4,192,228 | -0.77(-1.83%) |
Jan 10, 2003 | 42.23 | 42.97 | 42.05 | 42.18 | 2,939,350 | -0.68(-1.59%) |
Jan 09, 2003 | 42.73 | 43.35 | 42.37 | 42.86 | 3,112,201 | +0.20(+0.48%) |
Jan 08, 2003 | 42.35 | 42.84 | 42.11 | 42.65 | 3,354,632 | +0.46(+1.08%) |
Jan 07, 2003 | 42.99 | 43.18 | 42.18 | 42.20 | 3,330,462 | -1.14(-2.63%) |
Jan 06, 2003 | 42.35 | 43.50 | 42.35 | 43.34 | 3,749,993 | +0.56(+1.31%) |
Jan 03, 2003 | 41.83 | 42.97 | 41.81 | 42.78 | 2,943,598 | +0.55(+1.31%) |