Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,022 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,374 | +0.17(+0.41%) |
Oct 29, 2003 | 42.14 | 42.14 | 41.36 | 41.43 | 5,062,356 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,492 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,688 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,415 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,099 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,615 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,373 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,305 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,434,948 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,888 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,446 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,534 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.22 | 38.82 | 38.87 | 2,242,771 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,382 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,121,963 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,143 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,498 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,886 | +0.02(+0.05%) |
Oct 03, 2003 | 40.26 | 40.27 | 39.69 | 39.72 | 5,979,607 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,015 | +0.31(+0.79%) |
Oct 01, 2003 | 37.22 | 39.60 | 38.56 | 39.48 | 17,359,616 | +2.26(+6.08%) |
Sep 30, 2003 | 36.47 | 37.40 | 36.45 | 37.22 | 7,639,661 | +0.75(+2.06%) |
Sep 29, 2003 | 36.40 | 36.64 | 36.33 | 36.47 | 4,687,923 | +0.13(+0.36%) |
Sep 26, 2003 | 36.80 | 36.80 | 36.28 | 36.33 | 6,264,183 | -0.46(-1.24%) |
Sep 25, 2003 | 37.34 | 37.37 | 36.81 | 36.79 | 3,874,096 | -0.33(-0.89%) |
Sep 24, 2003 | 37.49 | 37.66 | 36.92 | 37.12 | 5,672,208 | -0.36(-0.97%) |
Sep 23, 2003 | 37.59 | 37.72 | 37.59 | 37.49 | 4,058,121 | +0.36(+0.98%) |
Sep 22, 2003 | 37.72 | 37.72 | 36.98 | 37.12 | 5,432,481 | -0.60(-1.59%) |
Sep 19, 2003 | 38.24 | 38.41 | 37.69 | 37.72 | 5,579,477 | -0.52(-1.36%) |
Sep 18, 2003 | 38.14 | 38.73 | 38.13 | 38.24 | 4,443,886 | +0.19(+0.49%) |
Sep 17, 2003 | 38.22 | 38.52 | 37.64 | 38.06 | 4,653,608 | -0.16(-0.43%) |
Sep 16, 2003 | 38.16 | 38.28 | 37.98 | 38.22 | 5,220,365 | +0.06(+0.16%) |
Sep 15, 2003 | 38.78 | 38.78 | 38.16 | 38.16 | 4,030,509 | -0.37(-0.96%) |
Sep 12, 2003 | 38.47 | 38.63 | 38.25 | 38.53 | 5,146,149 | +0.32(+0.84%) |
Sep 11, 2003 | 39.13 | 39.21 | 38.10 | 38.21 | 5,288,198 | -0.66(-1.69%) |
Sep 10, 2003 | 38.50 | 39.03 | 38.50 | 38.86 | 5,375,821 | +0.37(+0.96%) |
Sep 09, 2003 | 38.60 | 38.93 | 38.46 | 38.49 | 4,438,619 | -0.19(-0.50%) |
Sep 08, 2003 | 38.46 | 39.03 | 38.44 | 38.69 | 6,316,853 | +0.47(+1.23%) |
Sep 05, 2003 | 38.76 | 39.00 | 38.13 | 38.22 | 13,043,892 | -0.03(-0.07%) |
Sep 04, 2003 | 38.38 | 38.51 | 37.75 | 38.24 | 13,918,209 | -0.66(-1.71%) |
Sep 03, 2003 | 39.57 | 40.10 | 38.71 | 38.91 | 19,539,184 | -2.94(-7.04%) |
Sep 02, 2003 | 41.73 | 41.99 | 41.07 | 41.85 | 5,425,937 | +0.17(+0.41%) |
Aug 29, 2003 | 41.23 | 41.73 | 41.04 | 41.68 | 3,941,449 | +0.41(+1.00%) |
Aug 28, 2003 | 41.04 | 41.35 | 40.56 | 41.27 | 4,753,201 | +0.41(+1.00%) |
Aug 27, 2003 | 40.29 | 41.03 | 40.29 | 40.86 | 4,319,075 | +0.41(+1.02%) |
Aug 26, 2003 | 39.72 | 40.52 | 39.72 | 40.45 | 6,660,642 | +0.61(+1.54%) |
Aug 25, 2003 | 39.35 | 39.89 | 39.32 | 39.84 | 5,270,960 | +0.49(+1.24%) |
Aug 22, 2003 | 39.97 | 39.97 | 39.00 | 39.35 | 7,736,541 | -0.48(-1.20%) |
Aug 21, 2003 | 39.77 | 40.37 | 39.47 | 39.82 | 17,938,822 | +1.22(+3.15%) |
Aug 20, 2003 | 38.38 | 38.78 | 38.33 | 38.61 | 5,124,922 | +0.23(+0.60%) |
Aug 19, 2003 | 38.66 | 38.72 | 38.22 | 38.38 | 4,236,240 | -0.26(-0.66%) |
Aug 18, 2003 | 38.53 | 38.80 | 38.41 | 38.63 | 3,301,432 | +0.02(+0.05%) |
Aug 15, 2003 | 38.60 | 38.78 | 38.10 | 38.61 | 2,756,062 | +0.14(+0.37%) |
Aug 14, 2003 | 38.85 | 38.94 | 38.41 | 38.47 | 4,515,709 | -0.50(-1.29%) |
Aug 13, 2003 | 39.19 | 39.45 | 38.83 | 38.97 | 3,406,133 | -0.43(-1.08%) |
Aug 12, 2003 | 39.63 | 39.64 | 39.17 | 39.40 | 3,601,650 | -0.12(-0.30%) |
Aug 11, 2003 | 39.28 | 39.65 | 39.18 | 39.52 | 3,405,176 | +0.09(+0.22%) |
Aug 08, 2003 | 40.09 | 40.13 | 39.22 | 39.43 | 3,672,195 | -0.58(-1.44%) |
Aug 07, 2003 | 39.63 | 40.10 | 39.52 | 40.01 | 4,017,740 | +0.57(+1.45%) |
Aug 06, 2003 | 39.97 | 40.06 | 39.36 | 39.43 | 5,102,098 | -0.55(-1.36%) |
Aug 05, 2003 | 40.41 | 40.96 | 39.91 | 39.98 | 4,109,035 | -0.51(-1.25%) |
Aug 04, 2003 | 40.10 | 40.60 | 39.44 | 40.49 | 4,049,981 | +0.39(+0.97%) |
Aug 01, 2003 | 40.79 | 40.83 | 39.74 | 40.10 | 5,976,096 | -1.15(-2.79%) |
Jul 31, 2003 | 41.95 | 42.17 | 40.94 | 41.25 | 5,203,607 | -0.44(-1.07%) |
Jul 30, 2003 | 40.82 | 41.73 | 40.74 | 41.70 | 5,642,840 | +1.05(+2.57%) |
Jul 29, 2003 | 41.71 | 41.82 | 40.61 | 40.65 | 5,722,164 | -1.09(-2.61%) |
Jul 28, 2003 | 42.10 | 42.34 | 41.52 | 41.74 | 3,812,967 | -0.46(-1.08%) |
Jul 25, 2003 | 41.87 | 42.23 | 38.76 | 42.20 | 3,328,406 | +0.33(+0.79%) |
Jul 24, 2003 | 42.04 | 42.76 | 41.82 | 41.87 | 6,879,142 | +0.47(+1.14%) |
Jul 23, 2003 | 41.40 | 41.70 | 40.78 | 41.40 | 3,560,631 | +0.11(+0.27%) |
Jul 22, 2003 | 41.48 | 41.70 | 40.76 | 41.28 | 4,206,713 | -0.16(-0.38%) |
Jul 21, 2003 | 42.09 | 42.09 | 40.98 | 41.44 | 3,499,024 | -0.65(-1.55%) |
Jul 18, 2003 | 41.86 | 42.17 | 41.16 | 42.09 | 4,414,200 | +0.23(+0.55%) |
Jul 17, 2003 | 41.65 | 42.61 | 41.52 | 41.86 | 6,953,358 | +0.36(+0.88%) |
Jul 16, 2003 | 41.51 | 41.67 | 40.93 | 41.50 | 3,631,017 | +0.25(+0.61%) |
Jul 15, 2003 | 42.28 | 42.37 | 41.17 | 41.25 | 6,331,217 | -0.95(-2.26%) |
Jul 14, 2003 | 42.86 | 42.89 | 42.00 | 42.20 | 3,596,223 | -0.06(-0.15%) |
Jul 11, 2003 | 42.00 | 42.47 | 41.73 | 42.26 | 4,139,519 | +0.23(+0.55%) |
Jul 10, 2003 | 42.35 | 42.39 | 41.74 | 42.03 | 4,638,126 | -0.52(-1.22%) |
Jul 09, 2003 | 43.11 | 43.22 | 42.35 | 42.55 | 6,819,450 | -0.79(-1.82%) |
Jul 08, 2003 | 43.45 | 43.49 | 42.93 | 43.34 | 4,759,745 | -0.73(-1.65%) |
Jul 07, 2003 | 43.55 | 44.13 | 43.55 | 44.06 | 4,644,670 | +0.66(+1.53%) |
Jul 03, 2003 | 43.61 | 43.83 | 43.24 | 43.40 | 2,881,032 | -0.21(-0.49%) |
Jul 02, 2003 | 43.72 | 43.85 | 43.36 | 43.61 | 4,332,801 | -0.11(-0.24%) |
Jul 01, 2003 | 43.17 | 43.79 | 42.62 | 43.72 | 6,300,733 | +0.51(+1.17%) |
Jun 30, 2003 | 42.70 | 43.58 | 42.70 | 43.21 | 7,549,962 | +0.53(+1.25%) |
Jun 27, 2003 | 42.29 | 42.86 | 42.22 | 42.68 | 9,556,040 | -0.88(-2.03%) |
Jun 26, 2003 | 42.57 | 43.56 | 42.14 | 43.56 | 6,004,186 | +1.12(+2.63%) |
Jun 25, 2003 | 42.98 | 43.81 | 42.23 | 42.45 | 5,176,314 | -0.57(-1.33%) |
Jun 24, 2003 | 42.37 | 43.39 | 42.27 | 43.02 | 7,524,266 | +1.00(+2.37%) |
Jun 23, 2003 | 42.84 | 42.84 | 41.55 | 42.02 | 6,028,606 | -0.91(-2.13%) |
Jun 20, 2003 | 42.48 | 43.20 | 42.23 | 42.94 | 8,108,102 | +0.71(+1.68%) |
Jun 19, 2003 | 43.23 | 43.24 | 42.15 | 42.23 | 6,272,323 | -1.00(-2.32%) |
Jun 18, 2003 | 43.73 | 44.22 | 42.96 | 43.23 | 9,986,495 | -0.52(-1.19%) |
Jun 17, 2003 | 42.92 | 44.74 | 42.92 | 43.75 | 14,921,327 | +1.24(+2.92%) |
Jun 16, 2003 | 41.32 | 42.62 | 41.18 | 42.51 | 9,293,809 | +1.65(+4.05%) |
Jun 13, 2003 | 40.27 | 41.04 | 39.87 | 40.86 | 8,364,906 | +0.72(+1.80%) |
Jun 12, 2003 | 39.72 | 40.40 | 39.50 | 40.14 | 9,005,562 | +0.55(+1.38%) |
Jun 11, 2003 | 38.69 | 39.72 | 38.65 | 39.59 | 12,082,111 | +1.85(+4.91%) |
Jun 10, 2003 | 37.59 | 37.78 | 37.10 | 37.74 | 3,821,905 | +0.16(+0.43%) |
Jun 09, 2003 | 38.31 | 38.41 | 37.44 | 37.57 | 3,764,926 | -0.76(-1.98%) |
Jun 06, 2003 | 38.85 | 39.54 | 38.16 | 38.33 | 6,560,889 | -0.34(-0.87%) |
Jun 05, 2003 | 37.47 | 38.72 | 36.95 | 38.67 | 6,480,289 | +0.96(+2.56%) |
Jun 04, 2003 | 37.17 | 37.97 | 37.00 | 37.71 | 4,767,725 | +0.36(+0.97%) |
Jun 03, 2003 | 36.43 | 37.39 | 36.43 | 37.34 | 8,444,550 | +0.91(+2.49%) |
Jun 02, 2003 | 37.96 | 37.97 | 36.32 | 36.43 | 7,887,527 | -1.02(-2.71%) |
May 30, 2003 | 36.78 | 37.46 | 36.58 | 37.45 | 6,083,510 | +0.97(+2.66%) |
May 29, 2003 | 36.78 | 37.27 | 36.35 | 36.48 | 4,970,583 | -0.30(-0.82%) |
May 28, 2003 | 37.04 | 37.53 | 36.72 | 36.78 | 6,278,707 | -0.38(-1.01%) |
May 27, 2003 | 36.18 | 37.16 | 35.53 | 37.15 | 11,064,309 | +0.75(+2.07%) |
May 23, 2003 | 35.93 | 36.50 | 35.41 | 36.40 | 8,741,894 | +0.23(+0.64%) |
May 22, 2003 | 36.53 | 36.53 | 35.86 | 36.17 | 9,164,688 | -0.36(-0.98%) |
May 21, 2003 | 36.56 | 37.12 | 36.10 | 36.53 | 10,628,587 | -0.03(-0.09%) |
May 20, 2003 | 37.66 | 37.72 | 36.18 | 36.56 | 13,177,002 | -1.50(-3.95%) |
May 19, 2003 | 38.23 | 39.59 | 37.56 | 38.06 | 10,872,304 | -1.74(-4.38%) |
May 16, 2003 | 40.07 | 40.15 | 39.66 | 39.80 | 4,117,015 | -0.39(-0.97%) |
May 15, 2003 | 40.10 | 40.19 | 39.67 | 40.19 | 4,341,579 | +0.26(+0.64%) |
May 14, 2003 | 40.16 | 40.22 | 39.41 | 39.94 | 3,731,090 | -0.04(-0.09%) |
May 13, 2003 | 40.10 | 40.25 | 39.63 | 39.97 | 3,822,064 | -0.36(-0.89%) |
May 12, 2003 | 39.97 | 40.36 | 39.82 | 40.33 | 4,827,258 | +0.14(+0.34%) |
May 09, 2003 | 40.04 | 40.51 | 40.04 | 40.19 | 5,148,064 | +0.15(+0.38%) |
May 08, 2003 | 40.33 | 40.33 | 39.67 | 40.04 | 4,890,142 | -0.28(-0.70%) |
May 07, 2003 | 40.09 | 40.34 | 39.80 | 40.32 | 5,418,276 | +0.23(+0.58%) |
May 06, 2003 | 40.04 | 40.35 | 39.75 | 40.09 | 4,379,406 | +0.03(+0.06%) |
May 05, 2003 | 40.27 | 40.66 | 39.75 | 40.07 | 4,948,239 | -0.18(-0.45%) |
May 02, 2003 | 40.17 | 40.41 | 39.54 | 40.25 | 4,659,194 | +0.08(+0.19%) |
May 01, 2003 | 39.99 | 40.30 | 39.33 | 40.17 | 3,918,626 | +0.19(+0.47%) |
Apr 30, 2003 | 40.41 | 40.47 | 39.91 | 39.99 | 7,523,149 | -0.43(-1.05%) |
Apr 29, 2003 | 40.13 | 40.69 | 40.13 | 40.41 | 4,034,499 | +0.29(+0.72%) |
Apr 28, 2003 | 39.54 | 40.37 | 39.32 | 40.12 | 4,012,633 | +0.48(+1.20%) |
Apr 25, 2003 | 40.22 | 40.43 | 39.35 | 39.65 | 6,079,360 | -0.48(-1.20%) |
Apr 24, 2003 | 39.18 | 40.46 | 39.03 | 40.13 | 7,522,830 | +0.97(+2.48%) |
Apr 23, 2003 | 38.78 | 39.37 | 38.68 | 39.16 | 5,979,607 | +0.76(+1.97%) |
Apr 22, 2003 | 37.26 | 38.53 | 37.26 | 38.40 | 6,340,794 | +1.14(+3.06%) |
Apr 21, 2003 | 36.34 | 37.49 | 36.33 | 37.26 | 5,793,188 | +0.68(+1.87%) |
Apr 17, 2003 | 36.43 | 36.78 | 36.38 | 36.58 | 4,033,861 | +0.09(+0.24%) |
Apr 16, 2003 | 37.32 | 37.37 | 36.34 | 36.49 | 4,279,812 | -0.52(-1.41%) |
Apr 15, 2003 | 37.34 | 37.44 | 36.65 | 37.01 | 3,952,941 | -0.27(-0.72%) |
Apr 14, 2003 | 36.43 | 37.40 | 36.41 | 37.28 | 4,035,935 | +0.71(+1.95%) |
Apr 11, 2003 | 37.39 | 37.47 | 36.31 | 36.57 | 5,642,840 | -0.82(-2.20%) |
Apr 10, 2003 | 37.25 | 37.50 | 36.90 | 37.39 | 3,235,835 | +0.26(+0.69%) |
Apr 09, 2003 | 36.87 | 38.21 | 36.87 | 37.13 | 3,969,540 | -0.34(-0.90%) |
Apr 08, 2003 | 37.66 | 37.94 | 37.28 | 37.47 | 3,492,320 | -0.01(-0.02%) |
Apr 07, 2003 | 38.68 | 39.35 | 37.39 | 37.47 | 6,079,999 | -0.90(-2.35%) |
Apr 04, 2003 | 38.03 | 38.49 | 37.97 | 38.38 | 4,511,240 | +0.47(+1.24%) |
Apr 03, 2003 | 37.56 | 38.12 | 37.35 | 37.91 | 4,668,610 | +0.56(+1.49%) |
Apr 02, 2003 | 36.78 | 37.59 | 36.75 | 37.35 | 4,283,643 | +0.80(+2.19%) |
Apr 01, 2003 | 36.06 | 36.59 | 35.54 | 36.55 | 3,927,883 | +0.74(+2.06%) |
Mar 31, 2003 | 36.21 | 36.43 | 35.58 | 35.81 | 3,423,371 | -0.76(-2.07%) |
Mar 28, 2003 | 36.14 | 36.59 | 35.87 | 36.57 | 3,931,554 | +0.09(+0.26%) |
Mar 27, 2003 | 35.65 | 36.72 | 35.62 | 36.47 | 3,782,004 | +0.41(+1.13%) |
Mar 26, 2003 | 36.56 | 36.62 | 36.00 | 36.06 | 28,154,350 | -0.36(-1.00%) |
Mar 25, 2003 | 35.31 | 36.93 | 35.31 | 36.43 | 4,466,231 | +0.90(+2.54%) |
Mar 24, 2003 | 36.47 | 36.47 | 35.44 | 35.53 | 3,420,817 | -0.94(-2.58%) |
Mar 21, 2003 | 36.03 | 36.59 | 35.62 | 36.47 | 5,902,518 | +0.98(+2.77%) |
Mar 20, 2003 | 35.59 | 35.71 | 34.90 | 35.48 | 4,698,935 | -0.11(-0.30%) |
Mar 19, 2003 | 35.24 | 35.71 | 34.90 | 35.59 | 4,143,190 | +0.51(+1.46%) |
Mar 18, 2003 | 34.65 | 35.34 | 34.55 | 35.07 | 4,312,691 | +0.43(+1.23%) |
Mar 17, 2003 | 33.46 | 34.71 | 33.09 | 34.65 | 8,543,984 | +0.83(+2.45%) |
Mar 14, 2003 | 34.49 | 34.61 | 33.64 | 33.82 | 5,807,074 | -0.79(-2.28%) |
Mar 13, 2003 | 34.02 | 34.65 | 33.47 | 34.61 | 5,683,699 | +0.75(+2.22%) |
Mar 12, 2003 | 33.65 | 33.86 | 33.06 | 33.86 | 5,215,577 | +0.21(+0.63%) |
Mar 11, 2003 | 35.09 | 35.09 | 33.52 | 33.65 | 7,741,010 | -1.44(-4.11%) |
Mar 10, 2003 | 35.61 | 35.61 | 34.95 | 35.09 | 3,235,516 | -0.61(-1.72%) |
Mar 07, 2003 | 34.65 | 35.83 | 34.59 | 35.70 | 4,810,021 | +0.65(+1.84%) |
Mar 06, 2003 | 35.40 | 35.71 | 35.06 | 35.06 | 4,620,569 | -0.66(-1.84%) |
Mar 05, 2003 | 35.12 | 35.90 | 35.11 | 35.71 | 4,451,228 | +0.50(+1.42%) |
Mar 04, 2003 | 35.41 | 35.68 | 35.10 | 35.21 | 3,658,150 | -0.25(-0.71%) |
Mar 03, 2003 | 35.56 | 36.02 | 35.31 | 35.46 | 4,489,214 | +0.02(+0.07%) |
Feb 28, 2003 | 35.65 | 35.99 | 35.25 | 35.44 | 4,630,784 | +0.03(+0.09%) |
Feb 27, 2003 | 35.09 | 35.86 | 34.90 | 35.41 | 5,117,899 | +0.58(+1.67%) |
Feb 26, 2003 | 35.15 | 35.91 | 34.77 | 34.82 | 5,205,043 | -0.24(-0.68%) |
Feb 25, 2003 | 35.09 | 35.21 | 34.52 | 35.06 | 5,251,808 | -0.44(-1.25%) |
Feb 24, 2003 | 36.02 | 36.02 | 35.39 | 35.51 | 3,998,747 | -0.51(-1.41%) |
Feb 21, 2003 | 36.00 | 36.15 | 35.09 | 36.01 | 6,102,184 | +0.39(+1.11%) |
Feb 20, 2003 | 36.81 | 36.81 | 35.62 | 35.62 | 3,891,652 | -0.81(-2.24%) |
Feb 19, 2003 | 36.37 | 36.71 | 36.10 | 36.43 | 4,777,621 | +0.21(+0.57%) |
Feb 18, 2003 | 36.03 | 36.47 | 36.03 | 36.23 | 5,870,118 | +0.68(+1.92%) |
Feb 14, 2003 | 35.91 | 36.33 | 35.25 | 35.54 | 5,560,644 | -0.35(-0.98%) |
Feb 13, 2003 | 36.57 | 36.72 | 35.22 | 35.89 | 7,813,790 | -1.00(-2.72%) |
Feb 12, 2003 | 37.61 | 37.72 | 36.72 | 36.90 | 4,350,837 | -0.72(-1.92%) |
Feb 11, 2003 | 37.67 | 38.08 | 37.50 | 37.62 | 4,065,782 | -0.06(-0.15%) |
Feb 10, 2003 | 37.59 | 37.84 | 36.90 | 37.67 | 3,858,614 | +0.23(+0.62%) |
Feb 07, 2003 | 37.97 | 38.06 | 37.19 | 37.44 | 4,671,004 | -0.91(-2.37%) |
Feb 06, 2003 | 37.94 | 38.66 | 37.72 | 38.35 | 3,646,658 | +0.44(+1.16%) |
Feb 05, 2003 | 38.33 | 39.14 | 37.79 | 37.91 | 3,746,092 | -0.41(-1.06%) |
Feb 04, 2003 | 38.16 | 38.34 | 37.61 | 38.32 | 4,720,961 | -0.33(-0.84%) |
Feb 03, 2003 | 38.28 | 39.32 | 38.25 | 38.65 | 5,869,160 | +0.90(+2.39%) |
Jan 31, 2003 | 36.78 | 37.97 | 36.78 | 37.74 | 5,719,291 | +0.55(+1.47%) |
Jan 30, 2003 | 38.34 | 38.47 | 37.09 | 37.20 | 4,302,636 | -1.17(-3.05%) |
Jan 29, 2003 | 38.19 | 38.53 | 37.28 | 38.37 | 5,401,996 | +0.19(+0.49%) |
Jan 28, 2003 | 37.90 | 38.19 | 37.31 | 38.18 | 5,660,237 | +0.45(+1.20%) |
Jan 27, 2003 | 38.22 | 38.22 | 37.44 | 37.73 | 6,340,953 | -0.85(-2.21%) |
Jan 24, 2003 | 39.82 | 39.82 | 38.22 | 38.58 | 7,235,381 | -1.23(-3.10%) |
Jan 23, 2003 | 39.47 | 39.97 | 39.00 | 39.82 | 11,254,079 | -0.88(-2.16%) |
Jan 22, 2003 | 41.16 | 41.82 | 40.64 | 40.69 | 4,516,507 | -0.29(-0.70%) |
Jan 21, 2003 | 41.45 | 41.54 | 40.77 | 40.98 | 3,887,343 | -0.24(-0.59%) |
Jan 17, 2003 | 42.17 | 42.54 | 41.11 | 41.23 | 4,649,139 | -1.13(-2.68%) |
Jan 16, 2003 | 42.17 | 42.79 | 42.17 | 42.36 | 3,916,551 | +0.21(+0.49%) |
Jan 15, 2003 | 42.23 | 42.24 | 41.80 | 42.15 | 4,237,198 | +0.05(+0.12%) |
Jan 14, 2003 | 41.67 | 42.39 | 41.40 | 42.10 | 4,973,935 | +0.44(+1.05%) |
Jan 13, 2003 | 42.54 | 42.60 | 41.51 | 41.67 | 4,466,071 | -0.48(-1.13%) |
Jan 10, 2003 | 42.13 | 42.57 | 41.70 | 42.14 | 3,774,662 | +0.02(+0.04%) |
Jan 09, 2003 | 42.04 | 42.61 | 41.57 | 42.12 | 4,760,064 | +0.08(+0.19%) |
Jan 08, 2003 | 42.01 | 42.47 | 41.72 | 42.04 | 3,856,539 | +0.30(+0.72%) |
Jan 07, 2003 | 41.97 | 43.11 | 41.64 | 41.74 | 5,244,466 | -0.85(-2.00%) |
Jan 06, 2003 | 41.97 | 42.67 | 41.67 | 42.59 | 4,087,328 | +0.62(+1.48%) |
Jan 03, 2003 | 41.50 | 42.10 | 41.48 | 41.97 | 4,605,088 | +0.47(+1.13%) |
Jan 02, 2003 | 40.63 | 41.51 | 40.39 | 41.50 | 5,786,006 | +1.72(+4.31%) |
Dec 31, 2002 | 39.63 | 40.10 | 39.54 | 39.79 | 2,863,795 | -0.25(-0.63%) |
Dec 30, 2002 | 39.37 | 40.14 | 39.35 | 40.04 | 3,021,645 | +0.66(+1.69%) |
Dec 27, 2002 | 39.47 | 39.62 | 39.19 | 39.37 | 3,036,647 | -0.66(-1.66%) |
Dec 26, 2002 | 40.47 | 40.59 | 39.71 | 40.04 | 3,033,136 | -0.33(-0.82%) |
Dec 24, 2002 | 40.26 | 40.60 | 40.24 | 40.37 | 1,540,030 | -0.01(-0.03%) |
Dec 23, 2002 | 39.97 | 40.98 | 39.85 | 40.38 | 3,798,124 | +0.75(+1.90%) |
Dec 20, 2002 | 39.72 | 40.06 | 39.49 | 39.63 | 6,750,341 | +0.47(+1.20%) |
Dec 19, 2002 | 38.97 | 39.89 | 38.96 | 39.16 | 4,754,159 | -0.09(-0.22%) |
Dec 18, 2002 | 39.80 | 39.94 | 38.94 | 39.25 | 4,046,150 | -0.83(-2.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 39.82 | 40.07 | 6,518,913 | -0.56(-1.37%) |
Dec 16, 2002 | 40.14 | 40.99 | 39.95 | 40.63 | 6,152,140 | +0.24(+0.59%) |
Dec 13, 2002 | 39.79 | 40.73 | 39.79 | 40.39 | 3,707,149 | +0.23(+0.58%) |
Dec 12, 2002 | 41.26 | 41.26 | 40.02 | 40.16 | 4,841,782 | -1.10(-2.66%) |
Dec 11, 2002 | 41.60 | 41.65 | 40.89 | 41.26 | 2,821,659 | -0.16(-0.38%) |
Dec 10, 2002 | 40.96 | 41.50 | 40.96 | 41.41 | 3,443,641 | +0.46(+1.13%) |
Dec 09, 2002 | 40.90 | 42.29 | 40.84 | 40.95 | 5,610,440 | -0.05(-0.12%) |
Dec 06, 2002 | 41.55 | 41.88 | 40.69 | 41.00 | 6,634,467 | -1.02(-2.43%) |
Dec 05, 2002 | 42.29 | 42.92 | 41.77 | 42.02 | 5,768,290 | -0.26(-0.62%) |
Dec 04, 2002 | 42.12 | 42.57 | 41.45 | 42.29 | 4,073,602 | +0.21(+0.49%) |
Dec 03, 2002 | 42.63 | 42.92 | 41.35 | 42.08 | 8,378,154 | -1.00(-2.31%) |
Dec 02, 2002 | 43.33 | 43.67 | 42.95 | 43.08 | 7,377,748 | +0.28(+0.66%) |
Nov 29, 2002 | 42.82 | 43.36 | 42.64 | 42.79 | 3,150,286 | -0.44(-1.01%) |
Nov 27, 2002 | 42.61 | 43.34 | 41.41 | 43.23 | 12,793,950 | +3.13(+7.81%) |
Nov 26, 2002 | 42.65 | 42.65 | 40.08 | 40.10 | 15,225,375 | -2.54(-5.97%) |
Nov 25, 2002 | 41.45 | 42.79 | 41.04 | 42.64 | 8,717,634 | +1.46(+3.54%) |
Nov 22, 2002 | 40.56 | 41.38 | 40.51 | 41.18 | 6,809,554 | +0.63(+1.55%) |
Nov 21, 2002 | 39.79 | 40.64 | 39.74 | 40.56 | 7,223,570 | +0.90(+2.28%) |
Nov 20, 2002 | 38.57 | 39.65 | 38.16 | 39.65 | 6,129,955 | +1.09(+2.83%) |
Nov 19, 2002 | 37.84 | 39.08 | 37.84 | 38.56 | 6,391,708 | +0.73(+1.94%) |
Nov 18, 2002 | 38.41 | 38.41 | 37.66 | 37.83 | 5,100,662 | -0.58(-1.50%) |
Nov 15, 2002 | 38.81 | 38.81 | 37.93 | 38.41 | 6,811,150 | -0.41(-1.05%) |
Nov 14, 2002 | 38.51 | 38.85 | 38.28 | 38.81 | 4,337,270 | +1.04(+2.75%) |
Nov 13, 2002 | 38.27 | 38.63 | 37.17 | 37.77 | 6,411,180 | -0.69(-1.79%) |
Nov 12, 2002 | 39.34 | 39.34 | 37.94 | 38.46 | 6,405,753 | -0.48(-1.22%) |
Nov 11, 2002 | 39.16 | 39.47 | 38.81 | 38.94 | 7,365,778 | -0.06(-0.14%) |
Nov 08, 2002 | 36.95 | 39.41 | 36.95 | 39.00 | 8,919,375 | +2.05(+5.56%) |
Nov 07, 2002 | 37.28 | 37.90 | 36.58 | 36.94 | 6,819,769 | -0.95(-2.51%) |
Nov 06, 2002 | 36.90 | 38.10 | 36.90 | 37.89 | 10,709,826 | +1.59(+4.38%) |
Nov 05, 2002 | 36.34 | 36.73 | 36.06 | 36.30 | 5,283,409 | -0.04(-0.10%) |
Nov 04, 2002 | 36.03 | 37.08 | 35.53 | 36.34 | 5,496,482 | +0.79(+2.22%) |