Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 41.50 | 41.77 | 40.42 | 41.12 | 636,299 | -0.35(-0.85%) |
Dec 30, 2003 | 42.00 | 42.09 | 41.24 | 41.47 | 754,974 | -0.40(-0.95%) |
Dec 29, 2003 | 40.86 | 41.99 | 40.83 | 41.87 | 1,207,754 | +1.81(+4.53%) |
Dec 26, 2003 | 39.63 | 40.23 | 39.56 | 40.06 | 529,095 | +0.59(+1.49%) |
Dec 24, 2003 | 39.45 | 39.98 | 39.22 | 39.47 | 502,407 | +0.11(+0.29%) |
Dec 23, 2003 | 38.83 | 39.36 | 38.58 | 39.35 | 898,973 | +0.48(+1.22%) |
Dec 22, 2003 | 39.32 | 39.56 | 38.85 | 38.88 | 851,162 | -0.13(-0.34%) |
Dec 19, 2003 | 39.63 | 40.02 | 39.00 | 39.01 | 1,233,987 | -1.39(-3.44%) |
Dec 18, 2003 | 40.94 | 40.49 | 39.36 | 40.40 | 1,176,524 | -0.54(-1.31%) |
Dec 17, 2003 | 40.74 | 40.96 | 40.24 | 40.94 | 1,432,951 | +0.19(+0.48%) |
Dec 16, 2003 | 41.81 | 41.89 | 40.73 | 40.74 | 804,033 | -0.90(-2.16%) |
Dec 15, 2003 | 41.24 | 41.99 | 40.91 | 41.64 | 976,878 | +0.41(+0.98%) |
Dec 12, 2003 | 41.44 | 42.38 | 41.16 | 41.24 | 1,163,691 | -0.20(-0.49%) |
Dec 11, 2003 | 39.95 | 41.70 | 39.63 | 41.44 | 1,745,253 | +1.57(+3.93%) |
Dec 10, 2003 | 41.69 | 42.21 | 39.77 | 39.87 | 1,477,014 | -1.82(-4.37%) |
Dec 09, 2003 | 43.14 | 43.14 | 41.67 | 41.69 | 910,102 | -1.14(-2.67%) |
Dec 08, 2003 | 43.09 | 42.78 | 42.31 | 42.84 | 835,150 | -0.26(-0.59%) |
Dec 05, 2003 | 41.96 | 43.27 | 41.57 | 43.09 | 913,736 | +1.14(+2.71%) |
Dec 04, 2003 | 43.39 | 42.88 | 41.96 | 41.96 | 1,407,854 | -1.44(-3.31%) |
Dec 03, 2003 | 43.50 | 43.76 | 43.10 | 43.39 | 721,586 | -0.11(-0.24%) |
Dec 02, 2003 | 43.32 | 43.98 | 43.02 | 43.50 | 1,230,239 | +0.01(+0.02%) |
Dec 01, 2003 | 42.88 | 43.49 | 41.65 | 43.49 | 1,375,829 | +1.25(+2.96%) |
Nov 28, 2003 | 41.70 | 42.24 | 41.68 | 42.24 | 487,871 | +1.03(+2.50%) |
Nov 26, 2003 | 40.73 | 41.52 | 40.73 | 41.21 | 1,253,179 | +0.72(+1.78%) |
Nov 25, 2003 | 39.36 | 40.55 | 39.36 | 40.49 | 926,683 | +0.76(+1.91%) |
Nov 24, 2003 | 39.71 | 39.85 | 39.36 | 39.73 | 933,042 | -0.55(-1.38%) |
Nov 21, 2003 | 40.14 | 40.49 | 40.06 | 40.29 | 892,045 | +0.15(+0.37%) |
Nov 20, 2003 | 40.44 | 40.51 | 39.99 | 40.14 | 880,803 | -0.28(-0.70%) |
Nov 19, 2003 | 40.27 | 40.42 | 39.63 | 40.42 | 1,462,251 | -0.09(-0.22%) |
Nov 18, 2003 | 38.60 | 40.51 | 38.59 | 40.51 | 1,667,575 | +1.90(+4.93%) |
Nov 17, 2003 | 38.97 | 39.03 | 38.18 | 38.60 | 1,865,630 | -0.58(-1.48%) |
Nov 14, 2003 | 38.74 | 39.26 | 38.74 | 39.18 | 1,132,120 | +0.51(+1.32%) |
Nov 13, 2003 | 38.35 | 39.15 | 38.00 | 38.67 | 2,131,484 | +0.43(+1.13%) |
Nov 12, 2003 | 36.35 | 38.24 | 36.19 | 38.24 | 1,628,281 | +2.32(+6.45%) |
Nov 11, 2003 | 35.89 | 36.51 | 35.67 | 35.93 | 868,651 | +0.04(+0.10%) |
Nov 10, 2003 | 36.19 | 36.68 | 35.80 | 35.89 | 1,295,198 | -0.30(-0.83%) |
Nov 07, 2003 | 34.34 | 36.19 | 34.22 | 36.19 | 1,629,758 | +1.61(+4.66%) |
Nov 06, 2003 | 34.96 | 35.03 | 34.25 | 34.58 | 850,708 | -0.54(-1.53%) |
Nov 05, 2003 | 34.86 | 35.40 | 34.81 | 35.12 | 699,895 | +0.29(+0.83%) |
Nov 04, 2003 | 34.52 | 35.14 | 34.38 | 34.83 | 842,077 | +0.79(+2.33%) |
Nov 03, 2003 | 34.02 | 34.83 | 33.56 | 34.03 | 1,315,197 | +0.01(+0.03%) |
Oct 31, 2003 | 33.90 | 34.50 | 33.82 | 34.02 | 935,427 | +0.12(+0.36%) |
Oct 30, 2003 | 35.06 | 35.39 | 33.95 | 33.90 | 1,172,435 | -1.15(-3.29%) |
Oct 29, 2003 | 34.47 | 35.21 | 34.41 | 35.06 | 1,462,478 | +0.49(+1.43%) |
Oct 28, 2003 | 34.84 | 34.84 | 34.18 | 34.56 | 829,585 | -0.55(-1.58%) |
Oct 27, 2003 | 34.47 | 35.12 | 34.31 | 35.12 | 903,970 | +0.18(+0.50%) |
Oct 24, 2003 | 34.52 | 35.11 | 34.43 | 34.94 | 1,669,960 | +0.95(+2.80%) |
Oct 23, 2003 | 34.25 | 34.30 | 33.73 | 33.99 | 727,945 | -0.38(-1.10%) |
Oct 22, 2003 | 35.21 | 35.21 | 34.36 | 34.37 | 1,139,388 | -0.39(-1.11%) |
Oct 21, 2003 | 33.37 | 34.76 | 33.33 | 34.76 | 2,141,023 | +1.73(+5.25%) |
Oct 20, 2003 | 33.15 | 33.24 | 33.15 | 33.02 | 790,746 | +0.24(+0.73%) |
Oct 17, 2003 | 33.71 | 33.63 | 32.81 | 32.78 | 1,204,915 | -0.92(-2.74%) |
Oct 16, 2003 | 32.87 | 34.00 | 32.87 | 33.71 | 1,182,315 | +0.85(+2.57%) |
Oct 15, 2003 | 32.93 | 33.50 | 32.73 | 32.86 | 813,686 | -0.19(-0.59%) |
Oct 14, 2003 | 33.12 | 33.53 | 33.03 | 33.06 | 692,400 | -0.25(-0.74%) |
Oct 13, 2003 | 32.39 | 33.46 | 32.19 | 33.30 | 757,699 | +0.81(+2.49%) |
Oct 10, 2003 | 32.93 | 33.00 | 32.49 | 32.49 | 533,524 | -0.10(-0.30%) |
Oct 09, 2003 | 32.18 | 32.59 | 31.82 | 32.59 | 1,275,892 | +0.11(+0.33%) |
Oct 08, 2003 | 32.09 | 32.97 | 32.03 | 32.48 | 910,897 | +0.40(+1.24%) |
Oct 07, 2003 | 32.14 | 32.32 | 31.93 | 32.09 | 1,087,489 | +0.34(+1.08%) |
Oct 06, 2003 | 31.96 | 32.03 | 31.61 | 31.74 | 1,269,646 | -0.22(-0.69%) |
Oct 03, 2003 | 33.29 | 33.70 | 31.65 | 31.96 | 2,175,093 | -1.77(-5.25%) |
Oct 02, 2003 | 33.17 | 33.75 | 33.14 | 33.73 | 929,067 | +0.40(+1.19%) |
Oct 01, 2003 | 33.20 | 33.42 | 32.81 | 33.34 | 1,053,079 | +0.14(+0.42%) |
Sep 30, 2003 | 33.80 | 34.52 | 33.20 | 33.20 | 1,564,231 | -0.04(-0.11%) |
Sep 29, 2003 | 32.71 | 33.89 | 32.43 | 33.23 | 1,420,573 | +0.70(+2.14%) |
Sep 26, 2003 | 33.70 | 33.81 | 32.41 | 32.54 | 1,833,946 | -1.72(-5.01%) |
Sep 25, 2003 | 36.41 | 36.41 | 34.25 | 34.25 | 1,881,757 | -1.92(-5.31%) |
Sep 24, 2003 | 36.28 | 36.60 | 35.70 | 36.17 | 895,339 | -0.27(-0.75%) |
Sep 23, 2003 | 35.57 | 36.45 | 35.27 | 36.45 | 1,261,697 | +0.64(+1.80%) |
Sep 22, 2003 | 36.10 | 36.23 | 35.66 | 35.80 | 1,235,918 | +0.54(+1.52%) |
Sep 19, 2003 | 34.74 | 35.87 | 34.74 | 35.27 | 1,196,397 | +0.66(+1.91%) |
Sep 18, 2003 | 35.20 | 35.20 | 34.39 | 34.61 | 710,116 | -0.11(-0.30%) |
Sep 17, 2003 | 34.15 | 34.82 | 34.21 | 34.71 | 807,100 | +0.56(+1.65%) |
Sep 16, 2003 | 33.98 | 34.16 | 33.51 | 34.15 | 708,639 | +0.17(+0.49%) |
Sep 15, 2003 | 34.41 | 34.51 | 33.98 | 33.98 | 907,036 | -0.43(-1.25%) |
Sep 12, 2003 | 35.27 | 35.66 | 34.41 | 34.41 | 1,230,466 | -0.79(-2.25%) |
Sep 11, 2003 | 34.61 | 35.22 | 33.74 | 35.20 | 1,501,090 | +0.85(+2.49%) |
Sep 10, 2003 | 35.20 | 35.20 | 34.35 | 34.35 | 1,061,029 | -0.68(-1.94%) |
Sep 09, 2003 | 35.88 | 36.01 | 35.02 | 35.03 | 1,766,716 | +0.22(+0.63%) |
Sep 08, 2003 | 34.87 | 34.90 | 34.35 | 34.81 | 655,264 | +0.02(+0.05%) |
Sep 05, 2003 | 34.36 | 35.06 | 34.14 | 34.79 | 1,269,419 | +0.85(+2.49%) |
Sep 04, 2003 | 32.84 | 34.14 | 32.81 | 33.95 | 988,234 | +0.90(+2.72%) |
Sep 03, 2003 | 33.25 | 33.46 | 32.80 | 33.05 | 1,068,638 | -0.21(-0.64%) |
Sep 02, 2003 | 33.29 | 33.77 | 32.92 | 33.26 | 1,115,540 | +0.18(+0.53%) |
Aug 29, 2003 | 33.98 | 34.24 | 33.08 | 33.08 | 964,840 | -0.40(-1.18%) |
Aug 28, 2003 | 33.55 | 33.80 | 33.40 | 33.48 | 642,318 | -0.33(-0.99%) |
Aug 27, 2003 | 32.77 | 33.85 | 32.77 | 33.81 | 1,191,400 | +1.72(+5.35%) |
Aug 26, 2003 | 31.52 | 32.10 | 31.52 | 32.10 | 755,201 | +0.41(+1.31%) |
Aug 25, 2003 | 32.18 | 32.31 | 31.26 | 31.68 | 919,414 | -0.46(-1.42%) |
Aug 22, 2003 | 32.40 | 32.65 | 32.11 | 32.14 | 971,881 | -0.39(-1.19%) |
Aug 21, 2003 | 33.85 | 33.85 | 32.51 | 32.53 | 1,447,033 | -1.32(-3.90%) |
Aug 20, 2003 | 33.37 | 33.85 | 33.27 | 33.85 | 1,362,542 | +0.37(+1.10%) |
Aug 19, 2003 | 32.60 | 33.48 | 32.32 | 33.48 | 1,167,098 | +0.91(+2.78%) |
Aug 18, 2003 | 32.36 | 32.77 | 32.23 | 32.57 | 914,872 | -0.27(-0.83%) |
Aug 15, 2003 | 32.77 | 33.11 | 32.68 | 32.84 | 556,691 | -0.01(-0.03%) |
Aug 14, 2003 | 32.54 | 33.15 | 32.43 | 32.85 | 1,516,421 | +0.63(+1.94%) |
Aug 13, 2003 | 31.94 | 32.48 | 31.49 | 32.23 | 1,321,545 | +0.28(+0.88%) |
Aug 12, 2003 | 31.87 | 32.20 | 31.63 | 31.95 | 1,124,170 | -0.47(-1.44%) |
Aug 11, 2003 | 31.66 | 32.56 | 30.82 | 32.41 | 2,441,855 | +1.29(+4.16%) |
Aug 08, 2003 | 29.60 | 31.12 | 29.41 | 31.12 | 1,985,213 | +1.53(+5.18%) |
Aug 07, 2003 | 29.55 | 29.65 | 29.07 | 29.59 | 745,775 | +0.03(+0.09%) |
Aug 06, 2003 | 28.79 | 29.56 | 28.64 | 29.56 | 1,032,411 | +0.77(+2.66%) |
Aug 05, 2003 | 28.53 | 28.84 | 28.31 | 28.79 | 1,278,163 | +0.13(+0.46%) |
Aug 04, 2003 | 28.49 | 29.19 | 28.35 | 28.66 | 671,731 | +0.35(+1.24%) |
Aug 01, 2003 | 28.27 | 28.87 | 28.05 | 28.31 | 1,275,551 | -0.77(-2.66%) |
Jul 31, 2003 | 29.05 | 29.49 | 28.77 | 29.08 | 615,744 | -0.24(-0.81%) |
Jul 30, 2003 | 28.96 | 29.32 | 28.85 | 29.32 | 492,300 | +0.08(+0.27%) |
Jul 29, 2003 | 29.27 | 29.67 | 29.15 | 29.24 | 842,077 | -0.85(-2.81%) |
Jul 28, 2003 | 30.47 | 30.56 | 29.55 | 30.09 | 821,409 | -0.40(-1.30%) |
Jul 25, 2003 | 30.33 | 30.48 | 29.67 | 30.48 | 973,812 | +0.01(+0.03%) |
Jul 24, 2003 | 29.49 | 30.48 | 29.34 | 30.48 | 1,645,997 | +0.77(+2.58%) |
Jul 23, 2003 | 28.46 | 29.71 | 28.46 | 29.71 | 1,680,748 | +1.46(+5.17%) |
Jul 22, 2003 | 28.13 | 28.30 | 27.85 | 28.25 | 873,421 | -0.09(-0.31%) |
Jul 21, 2003 | 27.24 | 28.61 | 27.17 | 28.34 | 1,244,208 | +1.30(+4.82%) |
Jul 18, 2003 | 26.97 | 27.03 | 26.77 | 27.03 | 951,439 | +0.07(+0.26%) |
Jul 17, 2003 | 26.77 | 27.21 | 26.64 | 26.96 | 579,290 | +0.53(+2.00%) |
Jul 16, 2003 | 26.94 | 27.03 | 26.32 | 26.43 | 1,625,442 | -0.66(-2.44%) |
Jul 15, 2003 | 28.88 | 28.96 | 27.09 | 27.09 | 1,017,647 | -1.73(-6.02%) |
Jul 14, 2003 | 28.90 | 29.18 | 28.66 | 28.83 | 584,514 | +0.48(+1.68%) |
Jul 11, 2003 | 28.05 | 28.44 | 27.96 | 28.35 | 580,766 | +0.30(+1.07%) |
Jul 10, 2003 | 27.61 | 28.40 | 27.56 | 28.05 | 786,658 | +0.63(+2.31%) |
Jul 09, 2003 | 27.74 | 27.91 | 27.41 | 27.42 | 424,048 | -0.10(-0.35%) |
Jul 08, 2003 | 27.92 | 28.20 | 27.47 | 27.52 | 722,040 | -0.64(-2.28%) |
Jul 07, 2003 | 28.18 | 28.27 | 27.88 | 28.16 | 823,907 | -0.46(-1.60%) |
Jul 03, 2003 | 29.03 | 29.14 | 28.62 | 28.62 | 348,528 | -0.43(-1.49%) |
Jul 02, 2003 | 29.30 | 29.58 | 28.87 | 29.05 | 790,519 | -0.25(-0.84%) |
Jul 01, 2003 | 28.52 | 29.30 | 28.37 | 29.30 | 948,600 | +1.21(+4.29%) |
Jun 30, 2003 | 27.30 | 28.18 | 27.26 | 28.09 | 621,536 | +0.74(+2.70%) |
Jun 27, 2003 | 27.30 | 27.57 | 27.14 | 27.35 | 501,271 | -0.11(-0.42%) |
Jun 26, 2003 | 27.00 | 27.46 | 26.95 | 27.46 | 500,136 | +0.28(+1.04%) |
Jun 25, 2003 | 27.08 | 27.65 | 27.06 | 27.18 | 650,040 | +0.18(+0.65%) |
Jun 24, 2003 | 27.65 | 27.65 | 26.91 | 27.01 | 931,679 | -0.64(-2.32%) |
Jun 23, 2003 | 28.17 | 28.31 | 27.65 | 27.65 | 716,475 | -0.66(-2.33%) |
Jun 20, 2003 | 28.70 | 28.92 | 28.20 | 28.31 | 857,749 | -0.72(-2.49%) |
Jun 19, 2003 | 29.40 | 29.55 | 28.84 | 29.03 | 1,077,950 | +0.18(+0.64%) |
Jun 18, 2003 | 28.78 | 29.01 | 28.49 | 28.85 | 714,204 | -0.30(-1.03%) |
Jun 17, 2003 | 28.13 | 29.23 | 27.94 | 29.15 | 1,447,147 | +1.00(+3.57%) |
Jun 16, 2003 | 27.86 | 28.14 | 27.61 | 28.14 | 821,522 | +0.55(+1.98%) |
Jun 13, 2003 | 26.93 | 27.98 | 26.83 | 27.60 | 1,090,101 | +0.76(+2.82%) |
Jun 12, 2003 | 26.82 | 27.18 | 26.61 | 26.84 | 637,775 | +0.11(+0.40%) |
Jun 11, 2003 | 26.74 | 26.94 | 26.57 | 26.73 | 613,132 | +0.00(+0.00%) |
Jun 10, 2003 | 26.58 | 26.77 | 26.21 | 26.73 | 988,348 | -0.08(-0.30%) |
Jun 09, 2003 | 27.10 | 27.27 | 26.81 | 26.81 | 656,741 | -0.12(-0.46%) |
Jun 06, 2003 | 26.99 | 27.51 | 26.68 | 26.94 | 864,904 | -0.33(-1.20%) |
Jun 05, 2003 | 26.59 | 27.47 | 26.33 | 27.26 | 1,686,199 | +1.20(+4.59%) |
Jun 04, 2003 | 25.85 | 26.21 | 25.80 | 26.06 | 822,544 | +0.33(+1.30%) |
Jun 03, 2003 | 25.97 | 26.06 | 25.68 | 25.73 | 762,696 | +0.02(+0.07%) |
Jun 02, 2003 | 24.88 | 25.97 | 24.88 | 25.71 | 772,462 | +0.07(+0.27%) |
May 30, 2003 | 25.16 | 25.64 | 24.79 | 25.64 | 1,034,341 | +0.03(+0.10%) |
May 29, 2003 | 25.10 | 25.87 | 25.10 | 25.62 | 1,537,430 | +0.18(+0.69%) |
May 28, 2003 | 25.45 | 26.35 | 25.43 | 25.44 | 2,003,838 | -1.11(-4.18%) |
May 27, 2003 | 26.77 | 27.02 | 26.19 | 26.55 | 922,140 | +0.21(+0.80%) |
May 23, 2003 | 26.68 | 26.68 | 26.33 | 26.34 | 689,220 | -0.01(-0.03%) |
May 22, 2003 | 27.20 | 27.20 | 26.30 | 26.35 | 1,330,971 | -0.86(-3.17%) |
May 21, 2003 | 26.68 | 27.22 | 26.62 | 27.21 | 1,475,878 | +0.20(+0.75%) |
May 20, 2003 | 27.17 | 27.17 | 26.62 | 27.01 | 990,846 | -0.01(-0.03%) |
May 19, 2003 | 26.77 | 27.30 | 26.47 | 27.02 | 1,741,732 | +0.91(+3.47%) |
May 16, 2003 | 26.77 | 26.95 | 26.11 | 26.11 | 1,663,713 | -0.86(-3.20%) |
May 15, 2003 | 27.04 | 27.30 | 26.70 | 26.97 | 650,835 | +0.44(+1.66%) |
May 14, 2003 | 27.08 | 27.30 | 26.50 | 26.53 | 1,027,073 | -0.34(-1.28%) |
May 13, 2003 | 27.32 | 27.63 | 26.77 | 26.87 | 630,053 | -0.73(-2.65%) |
May 12, 2003 | 27.39 | 27.69 | 27.31 | 27.61 | 770,078 | +0.41(+1.49%) |
May 09, 2003 | 27.17 | 27.28 | 26.55 | 27.20 | 667,870 | -0.11(-0.42%) |
May 08, 2003 | 27.26 | 27.52 | 26.95 | 27.32 | 836,399 | +0.36(+1.34%) |
May 07, 2003 | 27.16 | 27.27 | 26.76 | 26.95 | 1,232,284 | +0.05(+0.20%) |
May 06, 2003 | 26.67 | 27.03 | 26.28 | 26.90 | 756,450 | +0.23(+0.86%) |
May 05, 2003 | 26.19 | 26.68 | 26.09 | 26.67 | 675,706 | +0.92(+3.59%) |
May 02, 2003 | 26.11 | 26.30 | 25.54 | 25.75 | 779,503 | +0.90(+3.61%) |
Apr 30, 2003 | 24.88 | 25.40 | 24.61 | 24.85 | 1,161,533 | +0.25(+1.00%) |
Apr 29, 2003 | 24.92 | 24.92 | 24.39 | 24.60 | 943,490 | -0.55(-2.21%) |
Apr 28, 2003 | 25.05 | 25.40 | 24.86 | 25.16 | 652,312 | +0.17(+0.67%) |
Apr 25, 2003 | 25.36 | 25.65 | 24.88 | 24.99 | 566,911 | -0.17(-0.67%) |
Apr 24, 2003 | 27.38 | 27.38 | 25.11 | 25.16 | 1,229,785 | -1.35(-5.08%) |
Apr 23, 2003 | 26.50 | 27.03 | 26.38 | 26.50 | 1,153,697 | +0.39(+1.48%) |
Apr 22, 2003 | 26.42 | 26.54 | 25.89 | 26.12 | 788,929 | -0.08(-0.30%) |
Apr 21, 2003 | 25.55 | 26.21 | 25.45 | 26.20 | 736,236 | +0.91(+3.59%) |
Apr 17, 2003 | 25.45 | 25.78 | 25.22 | 25.29 | 980,739 | +0.05(+0.21%) |
Apr 16, 2003 | 24.96 | 25.49 | 24.76 | 25.24 | 775,415 | +0.10(+0.39%) |
Apr 15, 2003 | 24.79 | 25.22 | 24.58 | 25.14 | 656,400 | +0.49(+2.00%) |
Apr 14, 2003 | 24.66 | 24.83 | 24.49 | 24.65 | 368,515 | -0.09(-0.36%) |
Apr 11, 2003 | 24.56 | 25.08 | 24.42 | 24.73 | 945,761 | +0.02(+0.07%) |
Apr 10, 2003 | 24.79 | 25.00 | 24.53 | 24.72 | 1,214,227 | -0.20(-0.81%) |
Apr 09, 2003 | 24.38 | 24.96 | 24.13 | 24.92 | 1,692,786 | +0.53(+2.17%) |
Apr 08, 2003 | 24.22 | 24.44 | 23.97 | 24.39 | 1,531,071 | +0.18(+0.73%) |
Apr 07, 2003 | 24.33 | 24.34 | 24.11 | 24.22 | 1,896,066 | -1.01(-4.01%) |
Apr 04, 2003 | 24.61 | 25.40 | 24.50 | 25.23 | 1,052,512 | +0.13(+0.53%) |
Apr 03, 2003 | 24.83 | 25.20 | 24.83 | 25.10 | 1,100,776 | -0.40(-1.55%) |
Apr 02, 2003 | 25.59 | 25.59 | 25.24 | 25.49 | 1,111,565 | -0.48(-1.83%) |
Apr 01, 2003 | 26.10 | 26.33 | 25.84 | 25.97 | 880,916 | -0.61(-2.29%) |
Mar 31, 2003 | 26.30 | 26.87 | 26.04 | 26.58 | 1,395,134 | +0.43(+1.65%) |
Mar 28, 2003 | 23.86 | 26.14 | 23.86 | 26.14 | 1,522,667 | +2.02(+8.36%) |
Mar 27, 2003 | 25.07 | 25.22 | 24.13 | 24.13 | 1,371,400 | -1.66(-6.45%) |
Mar 26, 2003 | 25.76 | 25.86 | 25.43 | 25.79 | 492,981 | -0.10(-0.37%) |
Mar 25, 2003 | 25.60 | 25.97 | 25.54 | 25.89 | 869,333 | +0.65(+2.58%) |
Mar 24, 2003 | 25.71 | 25.93 | 25.24 | 25.24 | 963,591 | +0.32(+1.27%) |
Mar 21, 2003 | 25.60 | 25.74 | 24.58 | 24.92 | 1,448,737 | -0.78(-3.05%) |
Mar 20, 2003 | 26.42 | 26.72 | 25.64 | 25.70 | 723,516 | -0.93(-3.50%) |
Mar 19, 2003 | 26.38 | 26.77 | 26.14 | 26.64 | 706,141 | +0.38(+1.44%) |
Mar 18, 2003 | 26.37 | 26.50 | 25.81 | 26.26 | 721,018 | +0.07(+0.27%) |
Mar 17, 2003 | 27.21 | 27.26 | 25.94 | 26.19 | 980,285 | -0.40(-1.49%) |
Mar 14, 2003 | 25.71 | 26.73 | 25.64 | 26.58 | 5,950,758 | +0.86(+3.35%) |
Mar 13, 2003 | 25.05 | 26.06 | 24.88 | 25.72 | 1,438,857 | +0.80(+3.22%) |
Mar 12, 2003 | 24.16 | 25.16 | 24.13 | 24.92 | 1,221,722 | +0.70(+2.91%) |
Mar 11, 2003 | 25.54 | 25.70 | 24.22 | 24.22 | 1,349,822 | -1.46(-5.69%) |
Mar 10, 2003 | 26.95 | 27.25 | 25.45 | 25.68 | 1,482,238 | -1.09(-4.08%) |
Mar 07, 2003 | 28.18 | 28.18 | 26.77 | 26.77 | 1,111,565 | -1.08(-3.89%) |
Mar 06, 2003 | 28.23 | 28.43 | 27.83 | 27.85 | 608,476 | -0.49(-1.74%) |
Mar 05, 2003 | 28.13 | 28.42 | 27.91 | 28.35 | 538,407 | +0.39(+1.39%) |
Mar 04, 2003 | 28.18 | 28.43 | 27.88 | 27.96 | 669,119 | +0.04(+0.16%) |
Mar 03, 2003 | 28.09 | 28.51 | 27.75 | 27.91 | 1,098,619 | -0.72(-2.52%) |
Feb 28, 2003 | 27.70 | 28.87 | 27.57 | 28.64 | 1,043,199 | +0.78(+2.81%) |
Feb 27, 2003 | 27.83 | 28.15 | 27.13 | 27.85 | 1,222,517 | +0.11(+0.38%) |
Feb 26, 2003 | 28.17 | 28.21 | 27.53 | 27.75 | 1,470,995 | -0.43(-1.53%) |
Feb 25, 2003 | 28.61 | 28.84 | 28.03 | 28.18 | 1,455,437 | -0.24(-0.84%) |
Feb 24, 2003 | 28.88 | 29.06 | 28.36 | 28.42 | 1,019,691 | +0.14(+0.50%) |
Feb 21, 2003 | 29.75 | 29.75 | 28.27 | 28.27 | 1,425,002 | -0.97(-3.31%) |
Feb 20, 2003 | 29.41 | 29.65 | 29.23 | 29.24 | 1,031,729 | +0.32(+1.10%) |
Feb 19, 2003 | 28.40 | 29.05 | 28.31 | 28.93 | 1,271,577 | +0.04(+0.15%) |
Feb 18, 2003 | 28.35 | 28.88 | 28.13 | 28.88 | 1,147,338 | +0.42(+1.49%) |
Feb 14, 2003 | 29.03 | 29.23 | 28.00 | 28.46 | 1,189,924 | -0.67(-2.30%) |
Feb 13, 2003 | 28.37 | 29.56 | 28.18 | 29.13 | 1,448,850 | +1.25(+4.49%) |
Feb 12, 2003 | 28.79 | 29.14 | 27.83 | 27.88 | 2,044,380 | -1.48(-5.04%) |
Feb 11, 2003 | 27.83 | 29.67 | 27.83 | 29.36 | 1,596,597 | +1.33(+4.74%) |
Feb 10, 2003 | 28.62 | 28.95 | 28.02 | 28.03 | 1,603,752 | -0.91(-3.13%) |
Feb 07, 2003 | 29.23 | 30.09 | 28.62 | 28.94 | 1,956,709 | -1.09(-3.64%) |
Feb 06, 2003 | 31.26 | 31.26 | 29.82 | 30.03 | 1,269,305 | -0.13(-0.44%) |
Feb 05, 2003 | 32.03 | 32.37 | 30.07 | 30.16 | 2,757,563 | -1.93(-6.01%) |
Feb 04, 2003 | 31.71 | 32.86 | 31.44 | 32.09 | 2,146,702 | +1.40(+4.56%) |
Feb 03, 2003 | 30.91 | 31.00 | 30.50 | 30.69 | 935,200 | -0.41(-1.33%) |
Jan 31, 2003 | 31.62 | 31.75 | 30.82 | 31.10 | 1,283,955 | -0.90(-2.81%) |
Jan 30, 2003 | 30.83 | 32.10 | 30.83 | 32.00 | 1,827,019 | +0.08(+0.25%) |
Jan 29, 2003 | 32.49 | 32.68 | 31.74 | 31.92 | 1,324,952 | -0.57(-1.76%) |
Jan 28, 2003 | 32.26 | 32.67 | 31.87 | 32.49 | 1,777,391 | -0.41(-1.26%) |
Jan 27, 2003 | 33.76 | 34.07 | 32.76 | 32.91 | 1,961,933 | -0.86(-2.56%) |
Jan 24, 2003 | 32.53 | 33.90 | 32.43 | 33.77 | 2,628,100 | +1.45(+4.50%) |
Jan 23, 2003 | 31.70 | 32.39 | 31.48 | 32.32 | 2,083,787 | +1.19(+3.82%) |
Jan 22, 2003 | 30.56 | 31.34 | 30.56 | 31.13 | 1,171,072 | +0.64(+2.11%) |
Jan 21, 2003 | 29.85 | 30.91 | 29.85 | 30.48 | 1,001,521 | -0.06(-0.20%) |
Jan 17, 2003 | 30.91 | 31.27 | 30.27 | 30.55 | 1,574,111 | -0.35(-1.14%) |
Jan 16, 2003 | 30.15 | 31.25 | 29.95 | 30.90 | 1,522,099 | +0.95(+3.18%) |
Jan 15, 2003 | 29.60 | 30.70 | 29.60 | 29.95 | 1,207,186 | -0.18(-0.61%) |
Jan 14, 2003 | 31.45 | 31.68 | 30.12 | 30.13 | 1,733,555 | -1.14(-3.63%) |
Jan 13, 2003 | 31.49 | 31.98 | 31.13 | 31.27 | 980,285 | -0.21(-0.67%) |
Jan 10, 2003 | 30.83 | 31.64 | 30.50 | 31.48 | 1,103,843 | +0.70(+2.29%) |
Jan 09, 2003 | 31.09 | 31.10 | 30.38 | 30.78 | 1,306,668 | -0.48(-1.55%) |
Jan 08, 2003 | 30.52 | 31.48 | 30.14 | 31.26 | 1,907,536 | +0.80(+2.63%) |
Jan 07, 2003 | 30.86 | 31.23 | 30.34 | 30.46 | 1,131,893 | -0.59(-1.90%) |
Jan 06, 2003 | 32.56 | 32.56 | 30.95 | 31.05 | 1,723,675 | -0.48(-1.54%) |
Jan 03, 2003 | 30.70 | 32.12 | 30.48 | 31.53 | 1,475,424 | +0.83(+2.70%) |