Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.42 | 44.45 | 43.88 | 44.06 | 5,720,027 | -0.38(-0.85%) |
Dec 30, 2003 | 44.89 | 44.95 | 44.26 | 44.44 | 4,963,166 | -0.43(-0.96%) |
Dec 29, 2003 | 44.67 | 44.87 | 44.25 | 44.87 | 4,248,442 | +0.63(+1.42%) |
Dec 26, 2003 | 44.26 | 44.53 | 44.17 | 44.25 | 789,101 | +0.08(+0.17%) |
Dec 24, 2003 | 44.18 | 44.35 | 44.14 | 44.17 | 2,308,089 | -0.01(-0.03%) |
Dec 23, 2003 | 44.95 | 45.23 | 43.85 | 44.18 | 7,652,559 | -1.05(-2.33%) |
Dec 22, 2003 | 46.06 | 46.06 | 44.99 | 45.24 | 5,949,543 | -1.06(-2.29%) |
Dec 19, 2003 | 45.96 | 46.29 | 45.59 | 46.29 | 6,004,927 | +0.48(+1.05%) |
Dec 18, 2003 | 45.41 | 45.90 | 45.36 | 45.81 | 4,435,662 | +0.40(+0.88%) |
Dec 17, 2003 | 45.60 | 45.82 | 45.23 | 45.41 | 4,314,360 | -0.51(-1.11%) |
Dec 16, 2003 | 44.92 | 45.92 | 44.91 | 45.92 | 5,748,437 | +1.00(+2.23%) |
Dec 15, 2003 | 45.54 | 45.61 | 44.95 | 44.92 | 3,953,327 | -0.31(-0.69%) |
Dec 12, 2003 | 44.92 | 45.23 | 44.47 | 45.23 | 4,776,585 | +0.24(+0.54%) |
Dec 11, 2003 | 44.42 | 45.17 | 44.21 | 44.99 | 5,834,625 | +0.88(+1.99%) |
Dec 10, 2003 | 44.20 | 44.38 | 43.93 | 44.11 | 5,667,835 | -0.09(-0.21%) |
Dec 09, 2003 | 43.94 | 44.20 | 43.61 | 44.20 | 5,512,856 | +0.33(+0.74%) |
Dec 08, 2003 | 43.11 | 43.92 | 42.89 | 43.88 | 5,074,254 | +0.77(+1.79%) |
Dec 05, 2003 | 42.96 | 43.17 | 42.77 | 43.11 | 2,905,502 | -0.13(-0.30%) |
Dec 04, 2003 | 43.44 | 43.67 | 42.80 | 43.24 | 3,915,500 | +0.02(+0.04%) |
Dec 03, 2003 | 43.61 | 43.97 | 43.22 | 43.22 | 3,887,569 | -0.33(-0.75%) |
Dec 02, 2003 | 43.58 | 44.29 | 43.44 | 43.54 | 6,448,477 | -0.50(-1.14%) |
Dec 01, 2003 | 43.02 | 44.17 | 42.92 | 44.05 | 6,750,296 | +0.94(+2.18%) |
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,361 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,135,100 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,140 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,333 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,597 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,112 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,694 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,966 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.54 | 44.30 | 7,279,077 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,604 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,387 | +1.79(+4.32%) |
Nov 12, 2003 | 40.72 | 41.80 | 40.44 | 41.47 | 5,818,505 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,907 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,647 | -0.20(-0.49%) |
Nov 07, 2003 | 41.61 | 41.95 | 41.04 | 41.26 | 4,272,224 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,477 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.72 | 41.38 | 4,441,249 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,587 | -0.76(-1.82%) |
Nov 03, 2003 | 41.74 | 41.95 | 41.67 | 41.60 | 2,558,011 | -0.11(-0.26%) |
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,121 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,479 | +0.17(+0.41%) |
Oct 29, 2003 | 42.13 | 42.13 | 41.36 | 41.43 | 5,062,443 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,575 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,797 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,580 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,322 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,718 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,439 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,370 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,435,024 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,951 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,513 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,617 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.21 | 38.82 | 38.87 | 2,242,810 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,431 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,122,033 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,208 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,581 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,951 | +0.02(+0.05%) |
Oct 03, 2003 | 40.25 | 40.27 | 39.69 | 39.72 | 5,979,709 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,125 | +0.31(+0.79%) |
Oct 01, 2003 | 37.22 | 39.60 | 38.56 | 39.48 | 17,359,910 | +2.26(+6.08%) |
Sep 30, 2003 | 36.46 | 37.40 | 36.45 | 37.22 | 7,639,791 | +0.75(+2.06%) |
Sep 29, 2003 | 36.40 | 36.64 | 36.33 | 36.46 | 4,688,002 | +0.13(+0.36%) |
Sep 26, 2003 | 36.80 | 36.80 | 36.28 | 36.33 | 6,264,290 | -0.46(-1.24%) |
Sep 25, 2003 | 37.34 | 37.37 | 36.81 | 36.79 | 3,874,162 | -0.33(-0.89%) |
Sep 24, 2003 | 37.49 | 37.66 | 36.92 | 37.12 | 5,672,304 | -0.36(-0.97%) |
Sep 23, 2003 | 37.59 | 37.72 | 37.59 | 37.49 | 4,058,190 | +0.36(+0.98%) |
Sep 22, 2003 | 37.72 | 37.72 | 36.98 | 37.12 | 5,432,573 | -0.60(-1.59%) |
Sep 19, 2003 | 38.24 | 38.41 | 37.69 | 37.72 | 5,579,572 | -0.52(-1.36%) |
Sep 18, 2003 | 38.14 | 38.73 | 38.12 | 38.24 | 4,443,962 | +0.19(+0.49%) |
Sep 17, 2003 | 38.22 | 38.52 | 37.64 | 38.06 | 4,653,687 | -0.16(-0.43%) |
Sep 16, 2003 | 38.16 | 38.28 | 37.98 | 38.22 | 5,220,454 | +0.06(+0.16%) |
Sep 15, 2003 | 38.78 | 38.78 | 38.16 | 38.16 | 4,030,577 | -0.37(-0.96%) |
Sep 12, 2003 | 38.47 | 38.63 | 38.25 | 38.53 | 5,146,237 | +0.32(+0.84%) |
Sep 11, 2003 | 39.13 | 39.21 | 38.10 | 38.21 | 5,288,288 | -0.66(-1.69%) |
Sep 10, 2003 | 38.50 | 39.03 | 38.50 | 38.86 | 5,375,912 | +0.37(+0.96%) |
Sep 09, 2003 | 38.59 | 38.93 | 38.46 | 38.49 | 4,438,695 | -0.19(-0.50%) |
Sep 08, 2003 | 38.46 | 39.03 | 38.44 | 38.69 | 6,316,960 | +0.47(+1.23%) |
Sep 05, 2003 | 38.76 | 39.00 | 38.13 | 38.22 | 13,044,114 | -0.02(-0.07%) |
Sep 04, 2003 | 38.38 | 38.51 | 37.75 | 38.24 | 13,918,446 | -0.66(-1.71%) |
Sep 03, 2003 | 39.57 | 40.10 | 38.71 | 38.91 | 19,539,516 | -2.94(-7.04%) |
Sep 02, 2003 | 41.73 | 41.99 | 41.07 | 41.85 | 5,426,029 | +0.17(+0.41%) |
Aug 29, 2003 | 41.23 | 41.73 | 41.04 | 41.68 | 3,941,516 | +0.41(+1.00%) |
Aug 28, 2003 | 41.04 | 41.35 | 40.56 | 41.27 | 4,753,282 | +0.41(+1.00%) |
Aug 27, 2003 | 40.29 | 41.03 | 40.29 | 40.86 | 4,319,149 | +0.41(+1.02%) |
Aug 26, 2003 | 39.72 | 40.52 | 39.72 | 40.45 | 6,660,756 | +0.61(+1.54%) |
Aug 25, 2003 | 39.35 | 39.89 | 39.32 | 39.84 | 5,271,050 | +0.49(+1.24%) |
Aug 22, 2003 | 39.97 | 39.97 | 39.00 | 39.35 | 7,736,673 | -0.48(-1.20%) |
Aug 21, 2003 | 39.77 | 40.37 | 39.47 | 39.82 | 17,939,128 | +1.22(+3.15%) |
Aug 20, 2003 | 38.38 | 38.78 | 38.33 | 38.61 | 5,125,009 | +0.23(+0.60%) |
Aug 19, 2003 | 38.66 | 38.72 | 38.22 | 38.38 | 4,236,312 | -0.26(-0.66%) |
Aug 18, 2003 | 38.53 | 38.80 | 38.41 | 38.63 | 3,301,489 | +0.02(+0.05%) |
Aug 15, 2003 | 38.59 | 38.78 | 38.10 | 38.61 | 2,756,109 | +0.14(+0.37%) |
Aug 14, 2003 | 38.85 | 38.94 | 38.41 | 38.47 | 4,515,786 | -0.50(-1.29%) |
Aug 13, 2003 | 39.19 | 39.45 | 38.83 | 38.97 | 3,406,191 | -0.43(-1.08%) |
Aug 12, 2003 | 39.63 | 39.64 | 39.16 | 39.40 | 3,601,711 | -0.12(-0.30%) |
Aug 11, 2003 | 39.28 | 39.65 | 39.18 | 39.52 | 3,405,234 | +0.09(+0.22%) |
Aug 08, 2003 | 40.09 | 40.13 | 39.22 | 39.43 | 3,672,258 | -0.58(-1.44%) |
Aug 07, 2003 | 39.63 | 40.10 | 39.52 | 40.00 | 4,017,809 | +0.57(+1.45%) |
Aug 06, 2003 | 39.97 | 40.05 | 39.36 | 39.43 | 5,102,185 | -0.55(-1.36%) |
Aug 05, 2003 | 40.41 | 40.96 | 39.91 | 39.98 | 4,109,105 | -0.51(-1.25%) |
Aug 04, 2003 | 40.10 | 40.60 | 39.44 | 40.49 | 4,050,050 | +0.39(+0.97%) |
Aug 01, 2003 | 40.79 | 40.83 | 39.73 | 40.10 | 5,976,198 | -1.15(-2.79%) |
Jul 31, 2003 | 41.95 | 42.17 | 40.94 | 41.25 | 5,203,696 | -0.44(-1.07%) |
Jul 30, 2003 | 40.82 | 41.73 | 40.74 | 41.70 | 5,642,936 | +1.05(+2.57%) |
Jul 29, 2003 | 41.71 | 41.82 | 40.61 | 40.65 | 5,722,262 | -1.09(-2.61%) |
Jul 28, 2003 | 42.10 | 42.34 | 41.52 | 41.74 | 3,813,032 | -0.46(-1.08%) |
Jul 25, 2003 | 41.87 | 42.23 | 38.76 | 42.20 | 3,328,462 | +0.33(+0.79%) |
Jul 24, 2003 | 42.04 | 42.76 | 41.82 | 41.87 | 6,879,259 | +0.47(+1.14%) |
Jul 23, 2003 | 41.40 | 41.70 | 40.77 | 41.40 | 3,560,692 | +0.11(+0.27%) |
Jul 22, 2003 | 41.48 | 41.70 | 40.76 | 41.28 | 4,206,785 | -0.16(-0.38%) |
Jul 21, 2003 | 42.09 | 42.09 | 40.98 | 41.44 | 3,499,083 | -0.65(-1.55%) |
Jul 18, 2003 | 41.86 | 42.17 | 41.16 | 42.09 | 4,414,275 | +0.23(+0.55%) |
Jul 17, 2003 | 41.65 | 42.60 | 41.52 | 41.86 | 6,953,477 | +0.36(+0.88%) |
Jul 16, 2003 | 41.51 | 41.66 | 40.93 | 41.50 | 3,631,079 | +0.25(+0.61%) |
Jul 15, 2003 | 42.28 | 42.37 | 41.17 | 41.24 | 6,331,325 | -0.95(-2.26%) |
Jul 14, 2003 | 42.85 | 42.89 | 42.00 | 42.20 | 3,596,284 | -0.06(-0.15%) |
Jul 11, 2003 | 42.00 | 42.47 | 41.73 | 42.26 | 4,139,590 | +0.23(+0.55%) |
Jul 10, 2003 | 42.35 | 42.39 | 41.74 | 42.03 | 4,638,205 | -0.52(-1.22%) |
Jul 09, 2003 | 43.11 | 43.22 | 42.35 | 42.55 | 6,819,566 | -0.79(-1.82%) |
Jul 08, 2003 | 43.45 | 43.49 | 42.93 | 43.34 | 4,759,826 | -0.73(-1.65%) |
Jul 07, 2003 | 43.54 | 44.13 | 43.54 | 44.06 | 4,644,749 | +0.66(+1.53%) |
Jul 03, 2003 | 43.61 | 43.83 | 43.24 | 43.40 | 2,881,081 | -0.21(-0.49%) |
Jul 02, 2003 | 43.72 | 43.85 | 43.36 | 43.61 | 4,332,875 | -0.11(-0.24%) |
Jul 01, 2003 | 43.17 | 43.79 | 42.62 | 43.72 | 6,300,840 | +0.51(+1.17%) |
Jun 30, 2003 | 42.70 | 43.58 | 42.70 | 43.21 | 7,550,091 | +0.53(+1.25%) |
Jun 27, 2003 | 42.29 | 42.85 | 42.22 | 42.68 | 9,556,203 | -0.88(-2.03%) |
Jun 26, 2003 | 42.57 | 43.56 | 42.14 | 43.56 | 6,004,289 | +1.12(+2.63%) |
Jun 25, 2003 | 42.98 | 43.81 | 42.23 | 42.45 | 5,176,403 | -0.57(-1.33%) |
Jun 24, 2003 | 42.37 | 43.39 | 42.27 | 43.02 | 7,524,394 | +1.00(+2.37%) |
Jun 23, 2003 | 42.84 | 42.84 | 41.55 | 42.02 | 6,028,709 | -0.91(-2.13%) |
Jun 20, 2003 | 42.48 | 43.20 | 42.23 | 42.94 | 8,108,240 | +0.71(+1.68%) |
Jun 19, 2003 | 43.23 | 43.24 | 42.15 | 42.23 | 6,272,430 | -1.00(-2.32%) |
Jun 18, 2003 | 43.73 | 44.22 | 42.96 | 43.23 | 9,986,665 | -0.52(-1.19%) |
Jun 17, 2003 | 42.92 | 44.73 | 42.92 | 43.75 | 14,921,581 | +1.24(+2.92%) |
Jun 16, 2003 | 41.32 | 42.62 | 41.18 | 42.51 | 9,293,967 | +1.65(+4.05%) |
Jun 13, 2003 | 40.27 | 41.04 | 39.87 | 40.86 | 8,365,049 | +0.72(+1.80%) |
Jun 12, 2003 | 39.72 | 40.40 | 39.50 | 40.14 | 9,005,715 | +0.55(+1.38%) |
Jun 11, 2003 | 38.69 | 39.72 | 38.64 | 39.59 | 12,082,317 | +1.85(+4.91%) |
Jun 10, 2003 | 37.59 | 37.78 | 37.10 | 37.74 | 3,821,970 | +0.16(+0.43%) |
Jun 09, 2003 | 38.31 | 38.41 | 37.44 | 37.57 | 3,764,990 | -0.76(-1.98%) |
Jun 06, 2003 | 38.85 | 39.53 | 38.16 | 38.33 | 6,561,001 | -0.34(-0.88%) |
Jun 05, 2003 | 37.47 | 38.72 | 36.95 | 38.67 | 6,480,399 | +0.96(+2.56%) |
Jun 04, 2003 | 37.17 | 37.97 | 37.00 | 37.70 | 4,767,806 | +0.36(+0.97%) |
Jun 03, 2003 | 36.43 | 37.39 | 36.43 | 37.34 | 8,444,693 | +0.91(+2.49%) |
Jun 02, 2003 | 37.96 | 37.97 | 36.32 | 36.43 | 7,887,662 | -1.02(-2.71%) |
May 30, 2003 | 36.78 | 37.46 | 36.58 | 37.45 | 6,083,614 | +0.97(+2.66%) |
May 29, 2003 | 36.78 | 37.27 | 36.35 | 36.48 | 4,970,668 | -0.30(-0.82%) |
May 28, 2003 | 37.03 | 37.53 | 36.72 | 36.78 | 6,278,814 | -0.38(-1.01%) |
May 27, 2003 | 36.18 | 37.16 | 35.52 | 37.15 | 11,064,497 | +0.75(+2.07%) |
May 23, 2003 | 35.93 | 36.50 | 35.41 | 36.40 | 8,742,043 | +0.23(+0.64%) |
May 22, 2003 | 36.53 | 36.53 | 35.86 | 36.17 | 9,164,844 | -0.36(-0.98%) |
May 21, 2003 | 36.56 | 37.12 | 36.09 | 36.53 | 10,628,768 | -0.03(-0.09%) |
May 20, 2003 | 37.66 | 37.72 | 36.18 | 36.56 | 13,177,227 | -1.50(-3.95%) |
May 19, 2003 | 38.23 | 39.59 | 37.55 | 38.06 | 10,872,489 | -1.74(-4.38%) |
May 16, 2003 | 40.07 | 40.15 | 39.66 | 39.80 | 4,117,085 | -0.39(-0.97%) |
May 15, 2003 | 40.10 | 40.19 | 39.67 | 40.19 | 4,341,653 | +0.26(+0.64%) |
May 14, 2003 | 40.16 | 40.22 | 39.41 | 39.94 | 3,731,153 | -0.04(-0.09%) |
May 13, 2003 | 40.10 | 40.25 | 39.63 | 39.97 | 3,822,130 | -0.36(-0.89%) |
May 12, 2003 | 39.97 | 40.36 | 39.82 | 40.33 | 4,827,340 | +0.14(+0.34%) |
May 09, 2003 | 40.04 | 40.51 | 40.04 | 40.19 | 5,148,152 | +0.15(+0.38%) |
May 08, 2003 | 40.33 | 40.33 | 39.67 | 40.04 | 4,890,226 | -0.28(-0.70%) |
May 07, 2003 | 40.09 | 40.34 | 39.80 | 40.32 | 5,418,368 | +0.23(+0.58%) |
May 06, 2003 | 40.04 | 40.35 | 39.75 | 40.09 | 4,379,480 | +0.03(+0.06%) |
May 05, 2003 | 40.27 | 40.66 | 39.75 | 40.07 | 4,948,323 | -0.18(-0.45%) |
May 02, 2003 | 40.17 | 40.41 | 39.53 | 40.25 | 4,659,273 | +0.08(+0.19%) |
May 01, 2003 | 39.99 | 40.30 | 39.33 | 40.17 | 3,918,692 | +0.19(+0.47%) |
Apr 30, 2003 | 40.41 | 40.47 | 39.91 | 39.99 | 7,523,277 | -0.43(-1.05%) |
Apr 29, 2003 | 40.13 | 40.69 | 40.13 | 40.41 | 4,034,568 | +0.29(+0.72%) |
Apr 28, 2003 | 39.53 | 40.37 | 39.32 | 40.12 | 4,012,701 | +0.48(+1.20%) |
Apr 25, 2003 | 40.22 | 40.43 | 39.35 | 39.65 | 6,079,464 | -0.48(-1.20%) |
Apr 24, 2003 | 39.18 | 40.46 | 39.03 | 40.13 | 7,522,958 | +0.97(+2.48%) |
Apr 23, 2003 | 38.78 | 39.37 | 38.68 | 39.16 | 5,979,709 | +0.76(+1.97%) |
Apr 22, 2003 | 37.26 | 38.53 | 37.26 | 38.40 | 6,340,902 | +1.14(+3.06%) |
Apr 21, 2003 | 36.34 | 37.49 | 36.33 | 37.26 | 5,793,287 | +0.68(+1.87%) |
Apr 17, 2003 | 36.43 | 36.78 | 36.38 | 36.58 | 4,033,929 | +0.09(+0.24%) |
Apr 16, 2003 | 37.32 | 37.37 | 36.34 | 36.49 | 4,279,885 | -0.52(-1.41%) |
Apr 15, 2003 | 37.34 | 37.44 | 36.65 | 37.01 | 3,953,008 | -0.27(-0.72%) |
Apr 14, 2003 | 36.43 | 37.40 | 36.41 | 37.28 | 4,036,004 | +0.71(+1.95%) |
Apr 11, 2003 | 37.39 | 37.47 | 36.31 | 36.56 | 5,642,936 | -0.82(-2.20%) |
Apr 10, 2003 | 37.25 | 37.50 | 36.90 | 37.39 | 3,235,890 | +0.26(+0.69%) |
Apr 09, 2003 | 36.87 | 38.21 | 36.87 | 37.13 | 3,969,607 | -0.34(-0.90%) |
Apr 08, 2003 | 37.65 | 37.94 | 37.28 | 37.47 | 3,492,380 | -0.01(-0.02%) |
Apr 07, 2003 | 38.68 | 39.35 | 37.39 | 37.47 | 6,080,102 | -0.90(-2.35%) |
Apr 04, 2003 | 38.03 | 38.49 | 37.97 | 38.38 | 4,511,317 | +0.47(+1.24%) |
Apr 03, 2003 | 37.55 | 38.12 | 37.35 | 37.91 | 4,668,690 | +0.56(+1.49%) |
Apr 02, 2003 | 36.78 | 37.59 | 36.75 | 37.35 | 4,283,716 | +0.80(+2.19%) |
Apr 01, 2003 | 36.06 | 36.59 | 35.54 | 36.55 | 3,927,950 | +0.74(+2.06%) |
Mar 31, 2003 | 36.21 | 36.43 | 35.57 | 35.81 | 3,423,429 | -0.76(-2.07%) |
Mar 28, 2003 | 36.14 | 36.59 | 35.87 | 36.56 | 3,931,621 | +0.09(+0.26%) |
Mar 27, 2003 | 35.65 | 36.72 | 35.62 | 36.47 | 3,782,068 | +0.41(+1.13%) |
Mar 26, 2003 | 36.56 | 36.62 | 36.00 | 36.06 | 28,154,830 | -0.36(-1.00%) |
Mar 25, 2003 | 35.31 | 36.93 | 35.31 | 36.43 | 4,466,307 | +0.90(+2.54%) |
Mar 24, 2003 | 36.46 | 36.46 | 35.44 | 35.52 | 3,420,875 | -0.94(-2.58%) |
Mar 21, 2003 | 36.03 | 36.59 | 35.62 | 36.46 | 5,902,618 | +0.98(+2.77%) |
Mar 20, 2003 | 35.59 | 35.71 | 34.90 | 35.48 | 4,699,015 | -0.11(-0.30%) |
Mar 19, 2003 | 35.24 | 35.71 | 34.90 | 35.59 | 4,143,261 | +0.51(+1.46%) |
Mar 18, 2003 | 34.65 | 35.34 | 34.55 | 35.07 | 4,312,764 | +0.43(+1.23%) |
Mar 17, 2003 | 33.46 | 34.71 | 33.09 | 34.65 | 8,544,129 | +0.83(+2.45%) |
Mar 14, 2003 | 34.48 | 34.61 | 33.64 | 33.82 | 5,807,173 | -0.79(-2.28%) |
Mar 13, 2003 | 34.02 | 34.65 | 33.47 | 34.61 | 5,683,796 | +0.75(+2.22%) |
Mar 12, 2003 | 33.65 | 33.86 | 33.06 | 33.86 | 5,215,666 | +0.21(+0.63%) |
Mar 11, 2003 | 35.09 | 35.09 | 33.52 | 33.65 | 7,741,142 | -1.44(-4.11%) |
Mar 10, 2003 | 35.61 | 35.61 | 34.95 | 35.09 | 3,235,571 | -0.61(-1.72%) |
Mar 07, 2003 | 34.65 | 35.83 | 34.58 | 35.70 | 4,810,102 | +0.65(+1.84%) |
Mar 06, 2003 | 35.40 | 35.71 | 35.05 | 35.05 | 4,620,648 | -0.66(-1.84%) |
Mar 05, 2003 | 35.12 | 35.90 | 35.10 | 35.71 | 4,451,304 | +0.50(+1.42%) |
Mar 04, 2003 | 35.41 | 35.67 | 35.10 | 35.21 | 3,658,212 | -0.25(-0.71%) |
Mar 03, 2003 | 35.56 | 36.02 | 35.31 | 35.46 | 4,489,291 | +0.03(+0.07%) |
Feb 28, 2003 | 35.65 | 35.99 | 35.25 | 35.44 | 4,630,863 | +0.03(+0.09%) |
Feb 27, 2003 | 35.09 | 35.86 | 34.90 | 35.41 | 5,117,986 | +0.58(+1.67%) |
Feb 26, 2003 | 35.15 | 35.91 | 34.77 | 34.82 | 5,205,132 | -0.24(-0.68%) |
Feb 25, 2003 | 35.09 | 35.21 | 34.52 | 35.06 | 5,251,897 | -0.44(-1.25%) |
Feb 24, 2003 | 36.02 | 36.02 | 35.39 | 35.51 | 3,998,815 | -0.51(-1.41%) |
Feb 21, 2003 | 35.99 | 36.15 | 35.09 | 36.01 | 6,102,288 | +0.39(+1.11%) |
Feb 20, 2003 | 36.81 | 36.81 | 35.62 | 35.62 | 3,891,719 | -0.81(-2.24%) |
Feb 19, 2003 | 36.37 | 36.71 | 36.09 | 36.43 | 4,777,702 | +0.21(+0.57%) |
Feb 18, 2003 | 36.03 | 36.46 | 36.03 | 36.23 | 5,870,218 | +0.68(+1.92%) |
Feb 14, 2003 | 35.91 | 36.33 | 35.25 | 35.54 | 5,560,738 | -0.35(-0.98%) |
Feb 13, 2003 | 36.57 | 36.72 | 35.22 | 35.89 | 7,813,923 | -1.00(-2.72%) |
Feb 12, 2003 | 37.61 | 37.72 | 36.72 | 36.90 | 4,350,911 | -0.72(-1.92%) |
Feb 11, 2003 | 37.67 | 38.08 | 37.50 | 37.62 | 4,065,851 | -0.06(-0.15%) |
Feb 10, 2003 | 37.59 | 37.84 | 36.90 | 37.67 | 3,858,680 | +0.23(+0.62%) |
Feb 07, 2003 | 37.97 | 38.06 | 37.18 | 37.44 | 4,671,084 | -0.91(-2.37%) |
Feb 06, 2003 | 37.94 | 38.66 | 37.72 | 38.35 | 3,646,721 | +0.44(+1.16%) |
Feb 05, 2003 | 38.33 | 39.14 | 37.79 | 37.91 | 3,746,156 | -0.41(-1.06%) |
Feb 04, 2003 | 38.16 | 38.34 | 37.60 | 38.32 | 4,721,041 | -0.33(-0.84%) |
Feb 03, 2003 | 38.28 | 39.32 | 38.25 | 38.64 | 5,869,260 | +0.90(+2.39%) |
Jan 31, 2003 | 36.78 | 37.97 | 36.78 | 37.74 | 5,719,389 | +0.55(+1.47%) |
Jan 30, 2003 | 38.34 | 38.47 | 37.09 | 37.20 | 4,302,709 | -1.17(-3.05%) |
Jan 29, 2003 | 38.19 | 38.53 | 37.28 | 38.37 | 5,402,088 | +0.19(+0.49%) |
Jan 28, 2003 | 37.90 | 38.19 | 37.31 | 38.18 | 5,660,334 | +0.45(+1.20%) |
Jan 27, 2003 | 38.22 | 38.22 | 37.44 | 37.73 | 6,341,061 | -0.85(-2.21%) |
Jan 24, 2003 | 39.82 | 39.82 | 38.22 | 38.58 | 7,235,504 | -1.23(-3.10%) |
Jan 23, 2003 | 39.47 | 39.97 | 39.00 | 39.82 | 11,254,271 | -0.88(-2.16%) |
Jan 22, 2003 | 41.16 | 41.82 | 40.64 | 40.69 | 4,516,584 | -0.29(-0.70%) |
Jan 21, 2003 | 41.45 | 41.54 | 40.77 | 40.98 | 3,887,409 | -0.24(-0.59%) |
Jan 17, 2003 | 42.17 | 42.54 | 41.11 | 41.23 | 4,649,218 | -1.13(-2.68%) |
Jan 16, 2003 | 42.17 | 42.79 | 42.17 | 42.36 | 3,916,617 | +0.21(+0.49%) |
Jan 15, 2003 | 42.23 | 42.24 | 41.80 | 42.15 | 4,237,270 | +0.05(+0.12%) |
Jan 14, 2003 | 41.66 | 42.39 | 41.40 | 42.10 | 4,974,020 | +0.44(+1.05%) |
Jan 13, 2003 | 42.54 | 42.60 | 41.51 | 41.66 | 4,466,147 | -0.48(-1.13%) |
Jan 10, 2003 | 42.13 | 42.57 | 41.70 | 42.14 | 3,774,726 | +0.02(+0.04%) |
Jan 09, 2003 | 42.04 | 42.60 | 41.57 | 42.12 | 4,760,145 | +0.08(+0.19%) |
Jan 08, 2003 | 42.01 | 42.47 | 41.72 | 42.04 | 3,856,605 | +0.30(+0.72%) |
Jan 07, 2003 | 41.97 | 43.11 | 41.64 | 41.74 | 5,244,555 | -0.85(-2.00%) |
Jan 06, 2003 | 41.97 | 42.67 | 41.66 | 42.59 | 4,087,398 | +0.62(+1.48%) |
Jan 03, 2003 | 41.50 | 42.10 | 41.48 | 41.97 | 4,605,166 | +0.47(+1.13%) |