Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.91 | 36.84 | 35.90 | 36.65 | 7,757,841 | +0.74(+2.06%) |
Sep 29, 2003 | 35.84 | 36.08 | 35.78 | 35.91 | 4,760,442 | +0.13(+0.36%) |
Sep 26, 2003 | 36.24 | 36.24 | 35.73 | 35.78 | 6,361,086 | -0.45(-1.24%) |
Sep 25, 2003 | 36.77 | 36.80 | 36.25 | 36.23 | 3,934,026 | -0.33(-0.89%) |
Sep 24, 2003 | 36.92 | 37.09 | 36.36 | 36.56 | 5,759,953 | -0.36(-0.97%) |
Sep 23, 2003 | 37.02 | 37.14 | 37.02 | 36.92 | 4,120,897 | +0.36(+0.98%) |
Sep 22, 2003 | 37.15 | 37.15 | 36.42 | 36.56 | 5,516,518 | -0.59(-1.59%) |
Sep 19, 2003 | 37.66 | 37.82 | 37.11 | 37.15 | 5,665,788 | -0.51(-1.36%) |
Sep 18, 2003 | 37.56 | 38.14 | 37.54 | 37.66 | 4,512,630 | +0.19(+0.49%) |
Sep 17, 2003 | 37.64 | 37.93 | 37.06 | 37.48 | 4,725,596 | -0.16(-0.43%) |
Sep 16, 2003 | 37.58 | 37.70 | 37.40 | 37.64 | 5,301,121 | +0.06(+0.16%) |
Sep 15, 2003 | 38.19 | 38.19 | 37.58 | 37.58 | 4,092,858 | -0.36(-0.96%) |
Sep 12, 2003 | 37.88 | 38.04 | 37.67 | 37.94 | 5,225,757 | +0.31(+0.84%) |
Sep 11, 2003 | 38.53 | 38.61 | 37.52 | 37.62 | 5,370,003 | -0.65(-1.69%) |
Sep 10, 2003 | 37.91 | 38.44 | 37.91 | 38.27 | 5,458,981 | +0.36(+0.96%) |
Sep 09, 2003 | 38.01 | 38.34 | 37.88 | 37.91 | 4,507,282 | -0.19(-0.50%) |
Sep 08, 2003 | 37.87 | 38.44 | 37.85 | 38.10 | 6,414,571 | +0.46(+1.23%) |
Sep 05, 2003 | 38.17 | 38.41 | 37.55 | 37.64 | 13,245,672 | -0.02(-0.07%) |
Sep 04, 2003 | 37.79 | 37.93 | 37.17 | 37.66 | 14,133,514 | -0.65(-1.71%) |
Sep 03, 2003 | 38.96 | 39.49 | 38.12 | 38.32 | 19,841,442 | -2.90(-7.04%) |
Sep 02, 2003 | 41.09 | 41.35 | 40.44 | 41.22 | 5,509,873 | +0.17(+0.41%) |
Aug 29, 2003 | 40.60 | 41.09 | 40.41 | 41.05 | 4,002,421 | +0.41(+1.00%) |
Aug 28, 2003 | 40.41 | 40.72 | 39.94 | 40.64 | 4,826,730 | +0.40(+1.00%) |
Aug 27, 2003 | 39.68 | 40.40 | 39.68 | 40.24 | 4,385,888 | +0.41(+1.02%) |
Aug 26, 2003 | 39.12 | 39.91 | 39.12 | 39.83 | 6,763,678 | +0.60(+1.54%) |
Aug 25, 2003 | 38.75 | 39.28 | 38.72 | 39.23 | 5,352,499 | +0.48(+1.24%) |
Aug 22, 2003 | 39.36 | 39.36 | 38.41 | 38.75 | 7,856,220 | -0.47(-1.20%) |
Aug 21, 2003 | 39.17 | 39.76 | 38.86 | 39.22 | 18,216,324 | +1.20(+3.15%) |
Aug 20, 2003 | 37.79 | 38.19 | 37.75 | 38.02 | 5,204,201 | +0.23(+0.60%) |
Aug 19, 2003 | 38.07 | 38.13 | 37.64 | 37.79 | 4,301,772 | -0.25(-0.67%) |
Aug 18, 2003 | 37.95 | 38.21 | 37.83 | 38.04 | 3,352,503 | +0.02(+0.05%) |
Aug 15, 2003 | 38.01 | 38.19 | 37.52 | 38.03 | 2,798,696 | +0.14(+0.37%) |
Aug 14, 2003 | 38.25 | 38.35 | 37.82 | 37.88 | 4,585,564 | -0.49(-1.29%) |
Aug 13, 2003 | 38.59 | 38.85 | 38.24 | 38.38 | 3,458,824 | -0.42(-1.08%) |
Aug 12, 2003 | 39.03 | 39.04 | 38.57 | 38.80 | 3,657,365 | -0.12(-0.30%) |
Aug 11, 2003 | 38.69 | 39.04 | 38.58 | 38.91 | 3,457,852 | +0.09(+0.22%) |
Aug 08, 2003 | 39.48 | 39.52 | 38.62 | 38.83 | 3,729,002 | -0.57(-1.44%) |
Aug 07, 2003 | 39.03 | 39.49 | 38.92 | 39.40 | 4,079,892 | +0.56(+1.45%) |
Aug 06, 2003 | 39.36 | 39.44 | 38.76 | 38.83 | 5,181,024 | -0.54(-1.36%) |
Aug 05, 2003 | 39.80 | 40.34 | 39.30 | 39.37 | 4,172,599 | -0.50(-1.25%) |
Aug 04, 2003 | 39.49 | 39.98 | 38.84 | 39.87 | 4,112,631 | +0.38(+0.97%) |
Aug 01, 2003 | 40.17 | 40.21 | 39.13 | 39.49 | 6,068,542 | -1.14(-2.79%) |
Jul 31, 2003 | 41.31 | 41.53 | 40.32 | 40.62 | 5,284,103 | -0.44(-1.07%) |
Jul 30, 2003 | 40.20 | 41.09 | 40.12 | 41.06 | 5,730,131 | +1.03(+2.57%) |
Jul 29, 2003 | 41.07 | 41.18 | 39.99 | 40.03 | 5,810,682 | -1.07(-2.61%) |
Jul 28, 2003 | 41.46 | 41.69 | 40.89 | 41.10 | 3,871,951 | -0.45(-1.08%) |
Jul 25, 2003 | 41.23 | 41.59 | 38.17 | 41.56 | 3,379,894 | +0.33(+0.79%) |
Jul 24, 2003 | 41.40 | 42.11 | 41.18 | 41.23 | 6,985,558 | +0.46(+1.14%) |
Jul 23, 2003 | 40.77 | 41.06 | 40.15 | 40.77 | 3,615,712 | +0.11(+0.27%) |
Jul 22, 2003 | 40.85 | 41.06 | 40.14 | 40.65 | 4,271,788 | -0.15(-0.38%) |
Jul 21, 2003 | 41.45 | 41.45 | 40.36 | 40.81 | 3,553,151 | -0.64(-1.55%) |
Jul 18, 2003 | 41.22 | 41.52 | 40.54 | 41.45 | 4,482,485 | +0.23(+0.55%) |
Jul 17, 2003 | 41.02 | 41.96 | 40.89 | 41.22 | 7,060,922 | +0.36(+0.88%) |
Jul 16, 2003 | 40.88 | 41.03 | 40.30 | 40.86 | 3,687,187 | +0.25(+0.61%) |
Jul 15, 2003 | 41.64 | 41.72 | 40.54 | 40.62 | 6,429,157 | -0.94(-2.26%) |
Jul 14, 2003 | 42.20 | 42.24 | 41.36 | 41.56 | 3,651,854 | -0.06(-0.15%) |
Jul 11, 2003 | 41.36 | 41.83 | 41.09 | 41.62 | 4,203,555 | +0.23(+0.55%) |
Jul 10, 2003 | 41.71 | 41.74 | 41.10 | 41.39 | 4,709,875 | -0.51(-1.22%) |
Jul 09, 2003 | 42.45 | 42.56 | 41.71 | 41.90 | 6,924,942 | -0.78(-1.82%) |
Jul 08, 2003 | 42.79 | 42.83 | 42.28 | 42.68 | 4,833,375 | -0.72(-1.65%) |
Jul 07, 2003 | 42.88 | 43.46 | 42.88 | 43.39 | 4,716,520 | +0.65(+1.53%) |
Jul 03, 2003 | 42.95 | 43.17 | 42.59 | 42.74 | 2,925,600 | -0.21(-0.49%) |
Jul 02, 2003 | 43.05 | 43.18 | 42.70 | 42.95 | 4,399,827 | -0.10(-0.24%) |
Jul 01, 2003 | 42.51 | 43.12 | 41.97 | 43.05 | 6,398,201 | +0.50(+1.17%) |
Jun 30, 2003 | 42.05 | 42.92 | 42.05 | 42.55 | 7,666,755 | +0.52(+1.25%) |
Jun 27, 2003 | 41.65 | 42.20 | 41.57 | 42.03 | 9,703,866 | -0.87(-2.03%) |
Jun 26, 2003 | 41.93 | 42.90 | 41.50 | 42.90 | 6,097,067 | +1.10(+2.63%) |
Jun 25, 2003 | 42.33 | 43.14 | 41.59 | 41.80 | 5,256,389 | -0.56(-1.33%) |
Jun 24, 2003 | 41.72 | 42.73 | 41.63 | 42.36 | 7,640,661 | +0.98(+2.37%) |
Jun 23, 2003 | 42.19 | 42.19 | 40.92 | 41.38 | 6,121,865 | -0.90(-2.13%) |
Jun 20, 2003 | 41.83 | 42.54 | 41.59 | 42.28 | 8,233,529 | +0.70(+1.68%) |
Jun 19, 2003 | 42.57 | 42.58 | 41.51 | 41.59 | 6,369,352 | -0.99(-2.32%) |
Jun 18, 2003 | 43.07 | 43.55 | 42.30 | 42.57 | 10,140,980 | -0.51(-1.19%) |
Jun 17, 2003 | 42.26 | 44.05 | 42.26 | 43.09 | 15,152,150 | +1.22(+2.92%) |
Jun 16, 2003 | 40.69 | 41.97 | 40.55 | 41.86 | 9,437,578 | +1.63(+4.05%) |
Jun 13, 2003 | 39.66 | 40.41 | 39.26 | 40.23 | 8,494,306 | +0.71(+1.80%) |
Jun 12, 2003 | 39.12 | 39.78 | 38.90 | 39.53 | 9,144,872 | +0.54(+1.38%) |
Jun 11, 2003 | 38.10 | 39.12 | 38.06 | 38.99 | 12,269,013 | +1.83(+4.91%) |
Jun 10, 2003 | 37.02 | 37.21 | 36.54 | 37.16 | 3,881,027 | +0.16(+0.43%) |
Jun 09, 2003 | 37.72 | 37.82 | 36.87 | 37.00 | 3,823,167 | -0.75(-1.98%) |
Jun 06, 2003 | 38.25 | 38.93 | 37.58 | 37.75 | 6,662,382 | -0.33(-0.87%) |
Jun 05, 2003 | 36.90 | 38.13 | 36.39 | 38.08 | 6,580,534 | +0.95(+2.56%) |
Jun 04, 2003 | 36.60 | 37.39 | 36.43 | 37.13 | 4,841,479 | +0.36(+0.97%) |
Jun 03, 2003 | 35.88 | 36.82 | 35.88 | 36.77 | 8,575,181 | +0.89(+2.49%) |
Jun 02, 2003 | 37.38 | 37.39 | 35.77 | 35.88 | 8,009,542 | -1.00(-2.71%) |
May 30, 2003 | 36.22 | 36.89 | 36.03 | 36.88 | 6,177,618 | +0.96(+2.66%) |
May 29, 2003 | 36.22 | 36.70 | 35.80 | 35.92 | 5,047,475 | -0.30(-0.82%) |
May 28, 2003 | 36.47 | 36.96 | 36.16 | 36.22 | 6,375,835 | -0.37(-1.01%) |
May 27, 2003 | 35.63 | 36.59 | 34.98 | 36.59 | 11,235,466 | +0.74(+2.07%) |
May 23, 2003 | 35.38 | 35.95 | 34.87 | 35.85 | 8,877,125 | +0.23(+0.64%) |
May 22, 2003 | 35.97 | 35.97 | 35.32 | 35.62 | 9,306,460 | -0.35(-0.98%) |
May 21, 2003 | 36.00 | 36.56 | 35.55 | 35.97 | 10,793,004 | -0.03(-0.09%) |
May 20, 2003 | 37.09 | 37.14 | 35.63 | 36.00 | 13,380,842 | -1.48(-3.95%) |
May 19, 2003 | 37.65 | 38.99 | 36.98 | 37.48 | 11,040,491 | -1.72(-4.38%) |
May 16, 2003 | 39.46 | 39.54 | 39.06 | 39.20 | 4,180,702 | -0.38(-0.97%) |
May 15, 2003 | 39.49 | 39.58 | 39.07 | 39.58 | 4,408,741 | +0.25(+0.64%) |
May 14, 2003 | 39.55 | 39.61 | 38.81 | 39.33 | 3,788,807 | -0.04(-0.09%) |
May 13, 2003 | 39.49 | 39.64 | 39.03 | 39.36 | 3,881,189 | -0.35(-0.89%) |
May 12, 2003 | 39.36 | 39.74 | 39.21 | 39.72 | 4,901,932 | +0.14(+0.34%) |
May 09, 2003 | 39.43 | 39.89 | 39.43 | 39.58 | 5,227,702 | +0.15(+0.38%) |
May 08, 2003 | 39.72 | 39.72 | 39.07 | 39.43 | 4,965,790 | -0.28(-0.70%) |
May 07, 2003 | 39.48 | 39.73 | 39.20 | 39.71 | 5,502,093 | +0.23(+0.58%) |
May 06, 2003 | 39.43 | 39.73 | 39.15 | 39.48 | 4,447,152 | +0.02(+0.06%) |
May 05, 2003 | 39.65 | 40.04 | 39.14 | 39.46 | 5,024,785 | -0.18(-0.45%) |
May 02, 2003 | 39.56 | 39.80 | 38.93 | 39.64 | 4,731,268 | +0.07(+0.19%) |
May 01, 2003 | 39.38 | 39.69 | 38.73 | 39.56 | 3,979,244 | +0.19(+0.47%) |
Apr 30, 2003 | 39.80 | 39.86 | 39.30 | 39.38 | 7,639,527 | -0.42(-1.05%) |
Apr 29, 2003 | 39.52 | 40.07 | 39.52 | 39.80 | 4,096,910 | +0.28(+0.72%) |
Apr 28, 2003 | 38.93 | 39.75 | 38.72 | 39.51 | 4,074,706 | +0.47(+1.20%) |
Apr 25, 2003 | 39.61 | 39.82 | 38.75 | 39.04 | 6,173,404 | -0.48(-1.20%) |
Apr 24, 2003 | 38.59 | 39.85 | 38.44 | 39.52 | 7,639,203 | +0.96(+2.48%) |
Apr 23, 2003 | 38.19 | 38.77 | 38.09 | 38.56 | 6,072,108 | +0.75(+1.97%) |
Apr 22, 2003 | 36.69 | 37.95 | 36.69 | 37.82 | 6,438,882 | +1.12(+3.06%) |
Apr 21, 2003 | 35.79 | 36.92 | 35.78 | 36.69 | 5,882,805 | +0.67(+1.87%) |
Apr 17, 2003 | 35.88 | 36.22 | 35.82 | 36.02 | 4,096,262 | +0.09(+0.24%) |
Apr 16, 2003 | 36.75 | 36.80 | 35.79 | 35.93 | 4,346,018 | -0.51(-1.41%) |
Apr 15, 2003 | 36.77 | 36.87 | 36.09 | 36.45 | 4,014,090 | -0.27(-0.72%) |
Apr 14, 2003 | 35.88 | 36.84 | 35.86 | 36.71 | 4,098,369 | +0.70(+1.95%) |
Apr 11, 2003 | 36.82 | 36.90 | 35.76 | 36.01 | 5,730,131 | -0.81(-2.20%) |
Apr 10, 2003 | 36.68 | 36.93 | 36.34 | 36.82 | 3,285,891 | +0.25(+0.69%) |
Apr 09, 2003 | 36.31 | 37.63 | 36.31 | 36.56 | 4,030,946 | -0.33(-0.90%) |
Apr 08, 2003 | 37.08 | 37.36 | 36.71 | 36.90 | 3,546,344 | -0.01(-0.02%) |
Apr 07, 2003 | 38.09 | 38.75 | 36.82 | 36.90 | 6,174,052 | -0.89(-2.35%) |
Apr 04, 2003 | 37.45 | 37.91 | 37.39 | 37.79 | 4,581,026 | +0.46(+1.24%) |
Apr 03, 2003 | 36.98 | 37.54 | 36.79 | 37.33 | 4,740,831 | +0.55(+1.49%) |
Apr 02, 2003 | 36.22 | 37.02 | 36.19 | 36.78 | 4,349,908 | +0.79(+2.19%) |
Apr 01, 2003 | 35.51 | 36.03 | 35.00 | 35.99 | 3,988,644 | +0.73(+2.06%) |
Mar 31, 2003 | 35.66 | 35.88 | 35.03 | 35.26 | 3,476,328 | -0.75(-2.07%) |
Mar 28, 2003 | 35.59 | 36.03 | 35.32 | 36.01 | 3,992,372 | +0.09(+0.26%) |
Mar 27, 2003 | 35.11 | 36.16 | 35.08 | 35.92 | 3,840,509 | +0.40(+1.13%) |
Mar 26, 2003 | 36.00 | 36.06 | 35.45 | 35.51 | 28,589,880 | -0.36(-1.00%) |
Mar 25, 2003 | 34.77 | 36.37 | 34.77 | 35.87 | 4,535,321 | +0.89(+2.54%) |
Mar 24, 2003 | 35.91 | 35.91 | 34.90 | 34.98 | 3,473,735 | -0.93(-2.58%) |
Mar 21, 2003 | 35.48 | 36.03 | 35.08 | 35.91 | 5,993,826 | +0.97(+2.77%) |
Mar 20, 2003 | 35.05 | 35.16 | 34.37 | 34.94 | 4,771,625 | -0.10(-0.30%) |
Mar 19, 2003 | 34.71 | 35.17 | 34.37 | 35.05 | 4,207,283 | +0.51(+1.46%) |
Mar 18, 2003 | 34.12 | 34.80 | 34.02 | 34.54 | 4,379,405 | +0.42(+1.23%) |
Mar 17, 2003 | 32.95 | 34.18 | 32.58 | 34.12 | 8,676,153 | +0.81(+2.45%) |
Mar 14, 2003 | 33.96 | 34.08 | 33.13 | 33.31 | 5,896,906 | -0.78(-2.28%) |
Mar 13, 2003 | 33.50 | 34.13 | 32.96 | 34.08 | 5,771,622 | +0.74(+2.22%) |
Mar 12, 2003 | 33.14 | 33.35 | 32.56 | 33.34 | 5,296,259 | +0.21(+0.63%) |
Mar 11, 2003 | 34.55 | 34.55 | 33.01 | 33.13 | 7,860,758 | -1.42(-4.11%) |
Mar 10, 2003 | 35.07 | 35.07 | 34.42 | 34.55 | 3,285,567 | -0.60(-1.72%) |
Mar 07, 2003 | 34.12 | 35.29 | 34.06 | 35.16 | 4,884,428 | +0.64(+1.84%) |
Mar 06, 2003 | 34.86 | 35.16 | 34.52 | 34.52 | 4,692,046 | -0.65(-1.84%) |
Mar 05, 2003 | 34.58 | 35.35 | 34.57 | 35.17 | 4,520,086 | +0.49(+1.42%) |
Mar 04, 2003 | 34.87 | 35.13 | 34.56 | 34.68 | 3,714,739 | -0.25(-0.71%) |
Mar 03, 2003 | 35.01 | 35.47 | 34.77 | 34.92 | 4,558,659 | +0.02(+0.07%) |
Feb 28, 2003 | 35.11 | 35.44 | 34.71 | 34.90 | 4,702,419 | +0.03(+0.09%) |
Feb 27, 2003 | 34.55 | 35.31 | 34.37 | 34.87 | 5,197,069 | +0.57(+1.67%) |
Feb 26, 2003 | 34.61 | 35.37 | 34.24 | 34.29 | 5,285,562 | -0.23(-0.68%) |
Feb 25, 2003 | 34.55 | 34.68 | 33.99 | 34.53 | 5,333,050 | -0.44(-1.25%) |
Feb 24, 2003 | 35.47 | 35.47 | 34.85 | 34.97 | 4,060,605 | -0.50(-1.41%) |
Feb 21, 2003 | 35.45 | 35.60 | 34.55 | 35.47 | 6,196,581 | +0.39(+1.11%) |
Feb 20, 2003 | 36.25 | 36.25 | 35.08 | 35.08 | 3,951,854 | -0.80(-2.24%) |
Feb 19, 2003 | 35.82 | 36.15 | 35.55 | 35.88 | 4,851,527 | +0.20(+0.57%) |
Feb 18, 2003 | 35.48 | 35.91 | 35.48 | 35.67 | 5,960,925 | +0.67(+1.92%) |
Feb 14, 2003 | 35.36 | 35.78 | 34.71 | 35.00 | 5,646,663 | -0.35(-0.98%) |
Feb 13, 2003 | 36.01 | 36.16 | 34.69 | 35.35 | 7,934,664 | -0.99(-2.72%) |
Feb 12, 2003 | 37.04 | 37.14 | 36.16 | 36.34 | 4,418,141 | -0.71(-1.92%) |
Feb 11, 2003 | 37.10 | 37.50 | 36.93 | 37.04 | 4,128,677 | -0.06(-0.15%) |
Feb 10, 2003 | 37.02 | 37.27 | 36.34 | 37.10 | 3,918,304 | +0.23(+0.62%) |
Feb 07, 2003 | 37.39 | 37.48 | 36.62 | 36.87 | 4,743,262 | -0.89(-2.37%) |
Feb 06, 2003 | 37.36 | 38.08 | 37.14 | 37.77 | 3,703,070 | +0.43(+1.16%) |
Feb 05, 2003 | 37.74 | 38.54 | 37.21 | 37.33 | 3,804,042 | -0.40(-1.06%) |
Feb 04, 2003 | 37.58 | 37.76 | 37.03 | 37.74 | 4,793,991 | -0.32(-0.84%) |
Feb 03, 2003 | 37.70 | 38.72 | 37.67 | 38.06 | 5,959,953 | +0.89(+2.39%) |
Jan 31, 2003 | 36.22 | 37.39 | 36.22 | 37.17 | 5,807,765 | +0.54(+1.47%) |
Jan 30, 2003 | 37.76 | 37.88 | 36.53 | 36.63 | 4,369,195 | -1.15(-3.05%) |
Jan 29, 2003 | 37.61 | 37.95 | 36.71 | 37.79 | 5,485,561 | +0.19(+0.49%) |
Jan 28, 2003 | 37.32 | 37.61 | 36.74 | 37.60 | 5,747,797 | +0.44(+1.20%) |
Jan 27, 2003 | 37.64 | 37.64 | 36.87 | 37.16 | 6,439,044 | -0.84(-2.21%) |
Jan 24, 2003 | 39.22 | 39.22 | 37.64 | 37.99 | 7,347,307 | -1.22(-3.10%) |
Jan 23, 2003 | 38.87 | 39.36 | 38.40 | 39.21 | 11,428,173 | -0.86(-2.16%) |
Jan 22, 2003 | 40.54 | 41.18 | 40.02 | 40.07 | 4,586,374 | -0.28(-0.70%) |
Jan 21, 2003 | 40.81 | 40.91 | 40.15 | 40.36 | 3,947,478 | -0.24(-0.59%) |
Jan 17, 2003 | 41.52 | 41.89 | 40.48 | 40.60 | 4,721,058 | -1.12(-2.68%) |
Jan 16, 2003 | 41.52 | 42.14 | 41.52 | 41.72 | 3,977,137 | +0.20(+0.49%) |
Jan 15, 2003 | 41.59 | 41.60 | 41.17 | 41.51 | 4,302,744 | +0.05(+0.12%) |
Jan 14, 2003 | 41.03 | 41.75 | 40.77 | 41.46 | 5,050,879 | +0.43(+1.05%) |
Jan 13, 2003 | 41.89 | 41.95 | 40.88 | 41.03 | 4,535,159 | -0.47(-1.13%) |
Jan 10, 2003 | 41.49 | 41.93 | 41.06 | 41.50 | 3,833,053 | +0.02(+0.04%) |
Jan 09, 2003 | 41.40 | 41.96 | 40.94 | 41.48 | 4,833,699 | +0.08(+0.19%) |
Jan 08, 2003 | 41.37 | 41.82 | 41.09 | 41.40 | 3,916,197 | +0.30(+0.72%) |
Jan 07, 2003 | 41.33 | 42.45 | 41.01 | 41.10 | 5,325,594 | -0.84(-2.00%) |
Jan 06, 2003 | 41.33 | 42.02 | 41.03 | 41.94 | 4,150,557 | +0.61(+1.48%) |
Jan 03, 2003 | 40.87 | 41.46 | 40.85 | 41.33 | 4,676,325 | +0.46(+1.13%) |
Jan 02, 2003 | 40.01 | 40.88 | 39.77 | 40.87 | 5,875,512 | +1.69(+4.32%) |
Dec 31, 2002 | 39.03 | 39.49 | 38.93 | 39.18 | 2,908,096 | -0.25(-0.63%) |
Dec 30, 2002 | 38.77 | 39.53 | 38.75 | 39.43 | 3,068,387 | +0.65(+1.69%) |
Dec 27, 2002 | 38.87 | 39.02 | 38.59 | 38.77 | 3,083,622 | -0.65(-1.66%) |
Dec 26, 2002 | 39.86 | 39.97 | 39.11 | 39.43 | 3,080,057 | -0.33(-0.82%) |
Dec 24, 2002 | 39.64 | 39.98 | 39.63 | 39.75 | 1,563,853 | -0.01(-0.03%) |
Dec 23, 2002 | 39.36 | 40.35 | 39.25 | 39.77 | 3,856,878 | +0.74(+1.90%) |
Dec 20, 2002 | 39.11 | 39.44 | 38.89 | 39.03 | 6,854,764 | +0.46(+1.20%) |
Dec 19, 2002 | 38.38 | 39.28 | 38.37 | 38.56 | 4,827,702 | -0.09(-0.22%) |
Dec 18, 2002 | 39.19 | 39.33 | 38.35 | 38.65 | 4,108,741 | -0.81(-2.06%) |
Dec 17, 2002 | 40.01 | 40.10 | 39.22 | 39.46 | 6,619,756 | -0.55(-1.37%) |
Dec 16, 2002 | 39.53 | 40.37 | 39.35 | 40.01 | 6,247,310 | +0.23(+0.59%) |
Dec 13, 2002 | 39.18 | 40.11 | 39.18 | 39.78 | 3,764,496 | +0.23(+0.58%) |
Dec 12, 2002 | 40.63 | 40.63 | 39.41 | 39.55 | 4,916,681 | -1.08(-2.66%) |
Dec 11, 2002 | 40.97 | 41.01 | 40.27 | 40.63 | 2,865,309 | -0.15(-0.38%) |
Dec 10, 2002 | 40.33 | 40.87 | 40.33 | 40.78 | 3,496,912 | +0.46(+1.13%) |
Dec 09, 2002 | 40.28 | 41.65 | 40.22 | 40.33 | 5,697,230 | -0.05(-0.12%) |
Dec 06, 2002 | 40.91 | 41.25 | 40.07 | 40.38 | 6,737,098 | -1.01(-2.43%) |
Dec 05, 2002 | 41.64 | 42.26 | 41.13 | 41.38 | 5,857,522 | -0.26(-0.62%) |
Dec 04, 2002 | 41.48 | 41.93 | 40.82 | 41.64 | 4,136,618 | +0.20(+0.49%) |
Dec 03, 2002 | 41.98 | 42.26 | 40.72 | 41.44 | 8,507,758 | -0.98(-2.31%) |
Dec 02, 2002 | 42.67 | 43.01 | 42.30 | 42.42 | 7,491,877 | +0.28(+0.66%) |
Nov 29, 2002 | 42.17 | 42.70 | 41.99 | 42.14 | 3,199,019 | -0.43(-1.01%) |
Nov 27, 2002 | 41.96 | 42.68 | 40.78 | 42.57 | 12,991,864 | +3.08(+7.81%) |
Nov 26, 2002 | 42.00 | 42.00 | 39.47 | 39.49 | 15,460,902 | -2.50(-5.97%) |
Nov 25, 2002 | 40.81 | 42.13 | 40.41 | 41.99 | 8,852,490 | +1.44(+3.54%) |
Nov 22, 2002 | 39.94 | 40.75 | 39.89 | 40.56 | 6,914,893 | +0.62(+1.54%) |
Nov 21, 2002 | 39.18 | 40.02 | 39.13 | 39.94 | 7,335,314 | +0.89(+2.28%) |
Nov 20, 2002 | 37.98 | 39.05 | 37.58 | 39.05 | 6,224,782 | +1.07(+2.83%) |
Nov 19, 2002 | 37.26 | 38.49 | 37.26 | 37.98 | 6,490,583 | +0.72(+1.94%) |
Nov 18, 2002 | 37.83 | 37.83 | 37.08 | 37.25 | 5,179,565 | -0.57(-1.50%) |
Nov 15, 2002 | 38.22 | 38.22 | 37.35 | 37.82 | 6,916,514 | -0.40(-1.05%) |
Nov 14, 2002 | 37.92 | 38.25 | 37.70 | 38.22 | 4,404,365 | +1.02(+2.75%) |
Nov 13, 2002 | 37.69 | 38.04 | 36.60 | 37.20 | 6,510,356 | -0.68(-1.79%) |
Nov 12, 2002 | 38.74 | 38.74 | 37.37 | 37.88 | 6,504,846 | -0.47(-1.22%) |
Nov 11, 2002 | 38.56 | 38.87 | 38.22 | 38.35 | 7,479,722 | -0.06(-0.14%) |
Nov 08, 2002 | 36.38 | 38.81 | 36.38 | 38.40 | 9,057,352 | +2.02(+5.56%) |
Nov 07, 2002 | 36.71 | 37.32 | 36.02 | 36.38 | 6,925,266 | -0.94(-2.51%) |
Nov 06, 2002 | 36.34 | 37.52 | 36.34 | 37.32 | 10,875,500 | +1.57(+4.38%) |
Nov 05, 2002 | 35.79 | 36.17 | 35.51 | 35.75 | 5,365,140 | -0.04(-0.10%) |
Nov 04, 2002 | 35.48 | 36.51 | 34.99 | 35.79 | 5,581,509 | +0.78(+2.22%) |
Nov 01, 2002 | 34.16 | 35.39 | 33.94 | 35.01 | 4,487,833 | +0.77(+2.23%) |
Oct 31, 2002 | 34.86 | 35.60 | 34.06 | 34.24 | 4,614,737 | -0.72(-2.06%) |
Oct 30, 2002 | 34.89 | 35.16 | 34.55 | 34.97 | 5,232,240 | +0.18(+0.51%) |
Oct 29, 2002 | 35.17 | 35.32 | 34.24 | 34.79 | 4,616,520 | -0.24(-0.69%) |
Oct 28, 2002 | 35.29 | 36.09 | 34.87 | 35.03 | 4,348,449 | -0.11(-0.32%) |
Oct 25, 2002 | 34.37 | 35.42 | 34.37 | 35.14 | 6,290,584 | +0.77(+2.23%) |
Oct 24, 2002 | 35.81 | 35.82 | 34.06 | 34.37 | 11,668,853 | -1.47(-4.10%) |
Oct 23, 2002 | 36.28 | 37.01 | 35.08 | 35.84 | 18,341,122 | -3.03(-7.79%) |
Oct 22, 2002 | 39.01 | 39.01 | 38.01 | 38.87 | 7,566,432 | -0.12(-0.32%) |
Oct 21, 2002 | 38.22 | 39.10 | 37.73 | 38.99 | 5,891,881 | +0.16(+0.41%) |
Oct 18, 2002 | 38.81 | 39.40 | 38.59 | 38.83 | 5,473,892 | -0.04(-0.10%) |
Oct 17, 2002 | 39.49 | 39.67 | 38.71 | 38.87 | 5,977,943 | -0.41(-1.04%) |
Oct 16, 2002 | 39.49 | 40.11 | 38.92 | 39.28 | 6,043,097 | -0.22(-0.55%) |
Oct 15, 2002 | 38.56 | 39.49 | 38.13 | 39.49 | 7,642,444 | +1.25(+3.26%) |
Oct 14, 2002 | 38.26 | 38.97 | 37.63 | 38.25 | 7,567,890 | -0.01(-0.02%) |
Oct 11, 2002 | 37.67 | 38.25 | 37.43 | 38.25 | 7,281,343 | +0.68(+1.81%) |
Oct 10, 2002 | 37.27 | 37.95 | 36.93 | 37.58 | 9,189,929 | +0.68(+1.84%) |
Oct 09, 2002 | 36.41 | 37.06 | 36.38 | 36.90 | 8,544,873 | +0.12(+0.34%) |
Oct 08, 2002 | 36.40 | 37.45 | 35.87 | 36.77 | 12,336,436 | +1.72(+4.89%) |
Oct 07, 2002 | 34.68 | 35.51 | 34.51 | 35.06 | 5,952,821 | +0.86(+2.53%) |
Oct 04, 2002 | 35.39 | 35.39 | 33.84 | 34.19 | 7,203,547 | -1.19(-3.37%) |
Oct 03, 2002 | 35.35 | 36.37 | 35.11 | 35.38 | 7,418,296 | -0.30(-0.85%) |
Oct 02, 2002 | 35.54 | 36.40 | 35.13 | 35.69 | 8,263,188 | +0.21(+0.59%) |