Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 53.24 | 53.32 | 52.52 | 52.83 | 229,121 | -0.41(-0.77%) |
Nov 26, 2003 | 52.73 | 54.00 | 52.37 | 53.24 | 550,388 | +0.62(+1.18%) |
Nov 25, 2003 | 52.82 | 53.73 | 52.53 | 52.62 | 663,421 | -0.19(-0.36%) |
Nov 24, 2003 | 50.02 | 53.75 | 50.01 | 52.81 | 831,205 | +3.09(+6.21%) |
Nov 21, 2003 | 48.69 | 50.02 | 48.30 | 49.72 | 702,383 | +1.21(+2.49%) |
Nov 20, 2003 | 47.90 | 48.97 | 47.62 | 48.51 | 593,515 | +0.79(+1.66%) |
Nov 19, 2003 | 47.32 | 48.26 | 46.91 | 47.72 | 253,529 | +0.41(+0.87%) |
Nov 18, 2003 | 48.59 | 48.90 | 47.06 | 47.31 | 378,806 | -1.18(-2.43%) |
Nov 17, 2003 | 49.13 | 49.13 | 48.07 | 48.49 | 449,423 | -0.83(-1.68%) |
Nov 14, 2003 | 50.73 | 50.90 | 49.23 | 49.32 | 386,500 | -1.55(-3.05%) |
Nov 13, 2003 | 49.91 | 51.57 | 49.50 | 50.87 | 764,946 | +2.17(+4.46%) |
Nov 12, 2003 | 47.26 | 48.90 | 47.19 | 48.70 | 258,488 | +1.51(+3.20%) |
Nov 11, 2003 | 48.19 | 48.31 | 46.81 | 47.19 | 440,730 | -0.97(-2.01%) |
Nov 10, 2003 | 48.50 | 49.45 | 47.96 | 48.16 | 492,490 | -0.35(-0.72%) |
Nov 07, 2003 | 46.98 | 49.57 | 46.98 | 48.51 | 523,229 | +1.51(+3.21%) |
Nov 06, 2003 | 45.95 | 47.34 | 45.80 | 47.00 | 326,493 | +0.70(+1.51%) |
Nov 05, 2003 | 46.14 | 46.40 | 45.87 | 46.30 | 560,719 | -0.08(-0.17%) |
Nov 04, 2003 | 46.58 | 47.34 | 46.00 | 46.38 | 230,765 | -0.47(-1.00%) |
Nov 03, 2003 | 46.86 | 47.14 | 46.33 | 46.85 | 139,124 | -0.03(-0.06%) |
Oct 31, 2003 | 46.33 | 47.37 | 46.16 | 46.88 | 166,203 | +0.47(+1.01%) |
Oct 30, 2003 | 47.40 | 47.88 | 45.66 | 46.41 | 364,464 | -0.99(-2.09%) |
Oct 29, 2003 | 47.04 | 47.67 | 47.00 | 47.40 | 267,058 | -0.08(-0.17%) |
Oct 28, 2003 | 46.50 | 47.58 | 46.46 | 47.48 | 220,105 | +0.88(+1.89%) |
Oct 27, 2003 | 47.65 | 48.13 | 46.52 | 46.60 | 248,300 | -1.09(-2.29%) |
Oct 24, 2003 | 47.17 | 47.78 | 46.99 | 47.69 | 277,000 | +0.69(+1.47%) |
Oct 23, 2003 | 46.54 | 48.18 | 46.04 | 47.00 | 331,300 | +0.19(+0.41%) |
Oct 22, 2003 | 48.00 | 48.00 | 45.81 | 46.81 | 507,900 | -1.49(-3.08%) |
Oct 21, 2003 | 45.23 | 48.30 | 45.16 | 48.30 | 694,375 | +2.95(+6.50%) |
Oct 20, 2003 | 47.22 | 47.23 | 44.61 | 45.35 | 663,866 | -1.78(-3.78%) |
Oct 17, 2003 | 48.63 | 48.65 | 46.45 | 47.13 | 614,508 | -1.52(-3.12%) |
Oct 16, 2003 | 48.88 | 49.18 | 48.58 | 48.65 | 232,679 | -0.01(-0.02%) |
Oct 15, 2003 | 50.13 | 50.19 | 48.60 | 48.66 | 370,776 | -1.39(-2.78%) |
Oct 14, 2003 | 50.60 | 50.60 | 49.28 | 50.05 | 265,760 | +0.25(+0.50%) |
Oct 13, 2003 | 49.45 | 50.78 | 49.36 | 49.80 | 290,899 | +0.37(+0.75%) |
Oct 10, 2003 | 50.84 | 51.00 | 49.17 | 49.43 | 474,715 | -1.40(-2.75%) |
Oct 09, 2003 | 51.14 | 51.41 | 50.34 | 50.83 | 363,575 | -0.27(-0.53%) |
Oct 08, 2003 | 51.60 | 51.76 | 50.95 | 51.10 | 200,448 | -0.21(-0.41%) |
Oct 07, 2003 | 51.16 | 51.57 | 50.81 | 51.31 | 215,040 | -0.19(-0.37%) |
Oct 06, 2003 | 52.32 | 52.70 | 51.29 | 51.50 | 324,218 | -0.90(-1.72%) |
Oct 03, 2003 | 52.20 | 52.98 | 51.94 | 52.40 | 418,923 | +0.31(+0.60%) |
Oct 02, 2003 | 50.35 | 52.16 | 50.35 | 52.09 | 555,223 | +1.57(+3.11%) |
Oct 01, 2003 | 49.50 | 50.62 | 49.30 | 50.52 | 340,432 | +1.03(+2.08%) |
Sep 30, 2003 | 49.02 | 50.25 | 48.50 | 49.49 | 592,202 | -0.09(-0.18%) |
Sep 29, 2003 | 49.97 | 50.70 | 47.24 | 49.58 | 1,087,044 | -0.47(-0.94%) |
Sep 26, 2003 | 51.43 | 51.55 | 49.54 | 50.05 | 856,477 | -1.36(-2.65%) |
Sep 25, 2003 | 51.00 | 51.60 | 49.55 | 51.41 | 1,013,224 | -0.55(-1.06%) |
Sep 24, 2003 | 53.49 | 54.00 | 51.40 | 51.96 | 698,923 | -1.53(-2.86%) |
Sep 23, 2003 | 52.00 | 53.57 | 51.81 | 53.49 | 575,190 | +1.61(+3.10%) |
Sep 22, 2003 | 52.39 | 52.39 | 51.59 | 51.88 | 491,847 | -0.62(-1.18%) |
Sep 19, 2003 | 53.37 | 53.37 | 51.90 | 52.50 | 842,679 | -0.80(-1.50%) |
Sep 18, 2003 | 53.59 | 53.94 | 53.14 | 53.30 | 317,735 | -0.27(-0.50%) |
Sep 17, 2003 | 53.31 | 53.93 | 53.24 | 53.57 | 363,410 | +0.07(+0.13%) |
Sep 16, 2003 | 53.11 | 53.64 | 53.00 | 53.50 | 674,801 | +0.26(+0.49%) |
Sep 15, 2003 | 53.00 | 53.81 | 53.00 | 53.24 | 447,600 | -0.05(-0.09%) |
Sep 12, 2003 | 53.10 | 54.25 | 53.01 | 53.29 | 1,904,200 | -0.80(-1.48%) |
Sep 11, 2003 | 54.30 | 54.37 | 52.65 | 54.09 | 679,400 | -0.41(-0.75%) |
Sep 10, 2003 | 55.40 | 55.99 | 54.00 | 54.50 | 272,100 | -1.14(-2.05%) |
Sep 09, 2003 | 55.39 | 56.22 | 55.31 | 55.64 | 638,800 | +0.15(+0.27%) |
Sep 08, 2003 | 54.51 | 55.97 | 54.51 | 55.49 | 265,300 | +0.58(+1.06%) |
Sep 05, 2003 | 54.15 | 55.89 | 53.96 | 54.91 | 234,178 | +0.59(+1.09%) |
Sep 04, 2003 | 52.89 | 54.40 | 52.70 | 54.32 | 443,900 | +0.93(+1.74%) |
Sep 03, 2003 | 53.60 | 54.88 | 53.30 | 53.39 | 444,600 | -0.19(-0.35%) |
Sep 02, 2003 | 53.75 | 53.93 | 53.31 | 53.58 | 206,100 | +0.03(+0.06%) |
Aug 29, 2003 | 53.04 | 54.02 | 52.95 | 53.55 | 228,400 | +0.72(+1.36%) |
Aug 28, 2003 | 52.00 | 53.16 | 52.00 | 52.83 | 112,200 | +0.75(+1.44%) |
Aug 27, 2003 | 51.78 | 52.18 | 51.78 | 52.08 | 58,200 | +0.18(+0.35%) |
Aug 26, 2003 | 52.05 | 52.15 | 50.92 | 51.90 | 106,100 | -0.16(-0.31%) |
Aug 25, 2003 | 52.30 | 52.50 | 51.80 | 52.06 | 190,700 | -0.30(-0.57%) |
Aug 22, 2003 | 53.59 | 53.85 | 52.35 | 52.36 | 232,300 | -0.79(-1.49%) |
Aug 21, 2003 | 51.70 | 53.35 | 51.70 | 53.15 | 341,800 | +1.65(+3.20%) |
Aug 20, 2003 | 51.20 | 51.88 | 51.00 | 51.50 | 102,600 | +0.10(+0.19%) |
Aug 19, 2003 | 52.07 | 52.07 | 50.90 | 51.40 | 287,500 | -0.38(-0.73%) |
Aug 18, 2003 | 49.60 | 52.47 | 49.52 | 51.78 | 336,900 | +2.26(+4.56%) |
Aug 15, 2003 | 49.45 | 50.02 | 49.24 | 49.52 | 131,600 | +0.27(+0.55%) |
Aug 14, 2003 | 49.55 | 49.71 | 48.89 | 49.25 | 257,200 | -0.27(-0.55%) |
Aug 13, 2003 | 50.17 | 50.18 | 49.28 | 49.52 | 238,000 | -0.72(-1.43%) |
Aug 12, 2003 | 49.70 | 50.67 | 49.12 | 50.24 | 255,800 | +0.72(+1.45%) |
Aug 11, 2003 | 49.64 | 50.59 | 49.23 | 49.52 | 218,900 | -0.34(-0.68%) |
Aug 08, 2003 | 49.86 | 50.30 | 49.23 | 49.86 | 180,300 | -0.18(-0.36%) |
Aug 07, 2003 | 49.19 | 50.97 | 49.19 | 50.04 | 286,900 | +0.82(+1.67%) |
Aug 06, 2003 | 50.00 | 50.60 | 48.49 | 49.22 | 544,200 | -0.76(-1.52%) |
Aug 05, 2003 | 51.25 | 51.51 | 49.90 | 49.98 | 368,600 | -1.32(-2.57%) |
Aug 04, 2003 | 52.55 | 52.57 | 51.21 | 51.30 | 379,600 | -1.09(-2.08%) |
Aug 01, 2003 | 53.66 | 53.50 | 52.40 | 52.39 | 258,891 | -1.27(-2.37%) |
Jul 31, 2003 | 53.45 | 54.40 | 53.02 | 53.66 | 365,600 | +0.66(+1.25%) |
Jul 30, 2003 | 53.10 | 54.40 | 52.50 | 53.00 | 299,900 | -0.36(-0.67%) |
Jul 29, 2003 | 52.69 | 53.63 | 50.85 | 53.36 | 571,200 | +0.68(+1.29%) |
Jul 28, 2003 | 51.85 | 53.83 | 51.70 | 52.68 | 315,900 | +0.98(+1.90%) |
Jul 25, 2003 | 51.35 | 52.69 | 49.45 | 51.70 | 1,088,700 | -0.23(-0.44%) |
Jul 24, 2003 | 53.35 | 55.27 | 50.47 | 51.93 | 1,082,600 | -1.37(-2.57%) |
Jul 23, 2003 | 52.72 | 53.71 | 52.47 | 53.30 | 115,000 | +0.82(+1.56%) |
Jul 22, 2003 | 52.64 | 52.93 | 51.78 | 52.48 | 236,500 | -0.18(-0.34%) |
Jul 21, 2003 | 53.79 | 54.70 | 52.52 | 52.66 | 163,100 | -1.04(-1.94%) |
Jul 18, 2003 | 53.34 | 54.14 | 53.01 | 53.70 | 151,200 | +0.38(+0.71%) |
Jul 17, 2003 | 54.29 | 54.29 | 52.60 | 53.32 | 261,300 | -1.10(-2.02%) |
Jul 16, 2003 | 55.51 | 56.26 | 53.67 | 54.42 | 238,600 | -1.07(-1.93%) |
Jul 15, 2003 | 55.50 | 56.40 | 54.95 | 55.49 | 145,800 | +0.01(+0.02%) |
Jul 14, 2003 | 55.61 | 56.20 | 55.27 | 55.48 | 237,000 | +0.37(+0.67%) |
Jul 11, 2003 | 55.30 | 55.98 | 55.10 | 55.11 | 170,900 | -0.14(-0.25%) |
Jul 10, 2003 | 56.76 | 56.86 | 55.25 | 55.25 | 220,400 | -1.56(-2.75%) |
Jul 09, 2003 | 57.09 | 57.34 | 55.80 | 56.81 | 572,000 | +0.21(+0.37%) |
Jul 08, 2003 | 56.21 | 57.50 | 56.01 | 56.60 | 306,000 | -0.19(-0.33%) |
Jul 07, 2003 | 55.39 | 56.79 | 55.39 | 56.79 | 361,800 | +1.59(+2.88%) |
Jul 03, 2003 | 53.60 | 56.00 | 53.48 | 55.20 | 422,400 | +1.74(+3.25%) |
Jul 02, 2003 | 51.88 | 54.19 | 52.25 | 53.46 | 385,241 | +1.60(+3.09%) |
Jul 01, 2003 | 50.20 | 52.30 | 49.32 | 51.86 | 450,300 | +1.91(+3.82%) |
Jun 30, 2003 | 51.65 | 52.51 | 49.75 | 49.95 | 1,118,500 | -1.30(-2.54%) |
Jun 27, 2003 | 52.25 | 53.65 | 51.07 | 51.25 | 517,800 | -0.99(-1.90%) |
Jun 26, 2003 | 50.75 | 52.50 | 50.69 | 52.24 | 398,700 | +1.67(+3.30%) |
Jun 25, 2003 | 49.35 | 51.00 | 49.35 | 50.57 | 510,400 | +1.27(+2.58%) |
Jun 24, 2003 | 50.19 | 50.50 | 48.67 | 49.30 | 487,600 | -0.49(-0.98%) |
Jun 23, 2003 | 50.74 | 51.00 | 48.75 | 49.79 | 472,800 | -0.97(-1.91%) |
Jun 20, 2003 | 50.38 | 51.45 | 49.52 | 50.76 | 728,000 | +0.73(+1.46%) |
Jun 19, 2003 | 53.51 | 54.05 | 48.88 | 50.03 | 1,112,700 | -3.93(-7.28%) |
Jun 18, 2003 | 55.82 | 56.16 | 53.43 | 53.96 | 410,400 | -1.87(-3.35%) |
Jun 17, 2003 | 57.30 | 58.02 | 53.25 | 55.83 | 827,200 | -1.81(-3.14%) |
Jun 16, 2003 | 55.00 | 58.24 | 54.83 | 57.64 | 604,900 | +2.58(+4.69%) |
Jun 13, 2003 | 53.68 | 55.86 | 53.67 | 55.06 | 578,800 | +1.56(+2.92%) |
Jun 12, 2003 | 53.38 | 54.26 | 53.00 | 53.50 | 508,100 | +0.25(+0.47%) |
Jun 11, 2003 | 52.30 | 53.94 | 52.20 | 53.25 | 984,300 | +1.10(+2.11%) |
Jun 10, 2003 | 53.55 | 54.72 | 51.75 | 52.15 | 527,800 | -1.21(-2.27%) |
Jun 09, 2003 | 56.53 | 56.56 | 52.55 | 53.36 | 983,000 | -3.48(-6.12%) |
Jun 06, 2003 | 56.77 | 60.27 | 54.31 | 56.84 | 1,464,200 | -0.17(-0.30%) |
Jun 05, 2003 | 52.02 | 57.04 | 51.32 | 57.01 | 853,100 | +5.15(+9.93%) |
Jun 04, 2003 | 52.00 | 52.95 | 51.65 | 51.86 | 486,600 | +0.02(+0.04%) |
Jun 03, 2003 | 51.85 | 52.45 | 51.24 | 51.84 | 287,500 | -0.03(-0.06%) |
Jun 02, 2003 | 50.98 | 52.79 | 50.81 | 51.87 | 678,000 | +1.17(+2.31%) |
May 30, 2003 | 50.02 | 50.95 | 49.85 | 50.70 | 297,800 | +0.99(+1.99%) |
May 29, 2003 | 49.80 | 50.70 | 49.71 | 49.71 | 382,600 | +0.09(+0.18%) |
May 28, 2003 | 51.20 | 52.45 | 49.43 | 49.62 | 528,400 | -1.57(-3.07%) |
May 27, 2003 | 48.78 | 51.51 | 48.60 | 51.19 | 850,400 | +2.43(+4.98%) |
May 23, 2003 | 48.44 | 49.04 | 47.84 | 48.76 | 214,600 | +0.25(+0.52%) |
May 22, 2003 | 48.02 | 48.63 | 47.60 | 48.51 | 426,600 | +0.45(+0.94%) |
May 21, 2003 | 47.21 | 48.07 | 46.98 | 48.06 | 266,500 | +0.61(+1.29%) |
May 20, 2003 | 47.91 | 48.39 | 46.79 | 47.45 | 281,600 | -0.42(-0.88%) |
May 19, 2003 | 48.31 | 49.20 | 47.45 | 47.87 | 384,000 | -1.33(-2.70%) |
May 16, 2003 | 49.01 | 49.27 | 47.99 | 49.20 | 315,200 | -0.01(-0.02%) |
May 15, 2003 | 49.42 | 49.95 | 48.66 | 49.21 | 436,500 | -0.36(-0.73%) |
May 14, 2003 | 47.13 | 49.63 | 47.12 | 49.57 | 608,300 | +2.34(+4.95%) |
May 13, 2003 | 46.37 | 47.74 | 46.37 | 47.23 | 617,400 | +0.77(+1.66%) |
May 12, 2003 | 46.76 | 47.00 | 46.16 | 46.46 | 465,100 | -0.38(-0.81%) |
May 09, 2003 | 46.81 | 47.14 | 46.06 | 46.84 | 476,996 | +0.04(+0.09%) |
May 08, 2003 | 46.60 | 46.82 | 46.25 | 46.80 | 313,900 | -0.05(-0.11%) |
May 07, 2003 | 47.14 | 47.65 | 46.74 | 46.85 | 684,000 | -0.35(-0.74%) |
May 06, 2003 | 47.70 | 48.48 | 47.14 | 47.20 | 1,212,700 | -0.48(-1.01%) |
May 05, 2003 | 47.41 | 47.82 | 46.68 | 47.68 | 346,500 | +0.27(+0.57%) |
May 02, 2003 | 45.55 | 47.50 | 45.55 | 47.41 | 370,000 | +1.52(+3.31%) |
May 01, 2003 | 45.39 | 45.89 | 44.83 | 45.89 | 443,700 | +0.65(+1.44%) |
Apr 30, 2003 | 45.44 | 46.75 | 45.24 | 45.24 | 356,800 | -0.66(-1.44%) |
Apr 29, 2003 | 45.27 | 45.96 | 44.58 | 45.90 | 413,100 | +0.82(+1.82%) |
Apr 28, 2003 | 44.72 | 45.28 | 44.50 | 45.08 | 199,600 | +0.38(+0.85%) |
Apr 25, 2003 | 45.17 | 45.37 | 44.33 | 44.70 | 191,600 | -0.59(-1.30%) |
Apr 24, 2003 | 45.45 | 45.50 | 44.56 | 45.29 | 233,500 | -0.17(-0.37%) |
Apr 23, 2003 | 43.82 | 45.54 | 43.79 | 45.46 | 349,900 | +1.81(+4.15%) |
Apr 22, 2003 | 43.54 | 44.33 | 42.78 | 43.65 | 772,000 | +0.48(+1.11%) |
Apr 21, 2003 | 42.75 | 43.36 | 42.15 | 43.17 | 280,500 | +0.33(+0.77%) |
Apr 17, 2003 | 41.90 | 43.14 | 41.58 | 42.84 | 424,500 | +1.08(+2.59%) |
Apr 16, 2003 | 42.23 | 42.23 | 41.61 | 41.76 | 233,100 | -0.41(-0.97%) |
Apr 15, 2003 | 41.94 | 42.30 | 41.55 | 42.17 | 215,800 | +0.23(+0.55%) |
Apr 14, 2003 | 41.56 | 41.98 | 41.55 | 41.94 | 264,800 | +0.19(+0.46%) |
Apr 11, 2003 | 43.00 | 43.00 | 41.45 | 41.75 | 237,000 | -0.80(-1.88%) |
Apr 10, 2003 | 42.63 | 42.76 | 42.25 | 42.55 | 180,600 | -0.33(-0.77%) |
Apr 09, 2003 | 43.25 | 43.30 | 42.50 | 42.88 | 324,700 | -0.12(-0.28%) |
Apr 08, 2003 | 42.81 | 43.51 | 42.65 | 43.00 | 686,800 | +0.05(+0.12%) |
Apr 07, 2003 | 43.69 | 44.90 | 42.85 | 42.95 | 515,100 | -0.30(-0.69%) |
Apr 04, 2003 | 43.05 | 43.81 | 42.94 | 43.25 | 196,800 | -0.05(-0.12%) |
Apr 03, 2003 | 41.99 | 43.79 | 41.97 | 43.30 | 383,100 | +1.35(+3.22%) |
Apr 02, 2003 | 42.10 | 42.50 | 41.69 | 41.95 | 249,000 | +0.29(+0.70%) |
Apr 01, 2003 | 41.67 | 42.26 | 41.46 | 41.66 | 303,200 | +0.00(+0.00%) |
Mar 31, 2003 | 42.10 | 42.15 | 41.31 | 41.66 | 358,826 | -0.64(-1.51%) |
Mar 28, 2003 | 42.80 | 43.55 | 42.23 | 42.30 | 259,980 | -0.73(-1.70%) |
Mar 27, 2003 | 43.15 | 43.75 | 42.20 | 43.03 | 523,718 | -0.14(-0.32%) |
Mar 26, 2003 | 44.18 | 44.40 | 42.76 | 43.17 | 561,396 | -0.93(-2.11%) |
Mar 25, 2003 | 43.96 | 44.50 | 43.89 | 44.10 | 263,515 | +0.15(+0.34%) |
Mar 24, 2003 | 44.75 | 44.86 | 43.11 | 43.95 | 473,732 | -1.15(-2.55%) |
Mar 21, 2003 | 45.29 | 45.65 | 44.84 | 45.10 | 602,008 | -0.42(-0.92%) |
Mar 20, 2003 | 43.70 | 45.85 | 43.52 | 45.52 | 420,977 | +1.15(+2.59%) |
Mar 19, 2003 | 44.53 | 45.00 | 43.81 | 44.37 | 496,528 | -0.21(-0.47%) |
Mar 18, 2003 | 44.40 | 44.79 | 43.94 | 44.58 | 349,869 | +0.11(+0.25%) |
Mar 17, 2003 | 41.81 | 45.10 | 41.80 | 44.47 | 782,290 | +2.51(+5.98%) |
Mar 14, 2003 | 42.10 | 42.45 | 41.75 | 41.96 | 397,409 | -0.04(-0.09%) |
Mar 13, 2003 | 40.81 | 42.00 | 40.74 | 42.00 | 474,400 | +1.41(+3.47%) |
Mar 12, 2003 | 40.19 | 40.70 | 40.15 | 40.59 | 344,287 | +0.40(+1.00%) |
Mar 11, 2003 | 40.20 | 41.10 | 40.15 | 40.19 | 211,100 | +0.04(+0.10%) |
Mar 10, 2003 | 40.81 | 40.90 | 40.05 | 40.15 | 270,100 | -0.77(-1.88%) |
Mar 07, 2003 | 40.09 | 41.40 | 39.35 | 40.92 | 310,300 | +0.76(+1.89%) |
Mar 06, 2003 | 41.00 | 41.42 | 40.06 | 40.16 | 231,300 | -0.86(-2.10%) |
Mar 05, 2003 | 40.76 | 41.26 | 40.12 | 41.02 | 237,100 | +0.19(+0.47%) |
Mar 04, 2003 | 41.12 | 41.50 | 40.46 | 40.83 | 322,900 | -0.29(-0.71%) |
Mar 03, 2003 | 42.11 | 42.66 | 41.02 | 41.12 | 241,900 | -1.01(-2.40%) |
Feb 28, 2003 | 42.11 | 42.81 | 42.07 | 42.13 | 342,900 | -0.02(-0.05%) |
Feb 27, 2003 | 41.65 | 42.15 | 41.33 | 42.15 | 260,600 | +0.62(+1.49%) |
Feb 26, 2003 | 41.43 | 42.31 | 41.05 | 41.53 | 370,500 | -0.05(-0.12%) |
Feb 25, 2003 | 41.48 | 41.65 | 39.66 | 41.58 | 612,900 | -0.19(-0.45%) |
Feb 24, 2003 | 42.29 | 42.30 | 41.51 | 41.77 | 266,800 | -0.79(-1.86%) |
Feb 21, 2003 | 41.83 | 42.73 | 41.41 | 42.56 | 347,000 | +0.68(+1.62%) |
Feb 20, 2003 | 42.54 | 42.69 | 41.70 | 41.88 | 466,200 | -0.86(-2.01%) |
Feb 19, 2003 | 42.64 | 42.99 | 42.24 | 42.74 | 298,800 | +0.10(+0.23%) |
Feb 18, 2003 | 41.31 | 42.77 | 41.31 | 42.64 | 378,100 | +1.12(+2.70%) |
Feb 14, 2003 | 41.00 | 41.58 | 40.17 | 41.52 | 329,400 | +0.52(+1.27%) |
Feb 13, 2003 | 41.10 | 41.27 | 40.03 | 41.00 | 600,800 | -0.09(-0.22%) |
Feb 12, 2003 | 41.41 | 41.94 | 40.89 | 41.09 | 528,400 | -0.13(-0.32%) |
Feb 11, 2003 | 40.08 | 42.16 | 40.05 | 41.22 | 782,400 | +1.12(+2.79%) |
Feb 10, 2003 | 39.05 | 40.30 | 38.84 | 40.10 | 723,000 | +0.91(+2.32%) |
Feb 07, 2003 | 38.28 | 40.17 | 38.22 | 39.19 | 565,200 | +1.09(+2.86%) |
Feb 06, 2003 | 38.59 | 38.87 | 37.74 | 38.10 | 679,500 | -0.98(-2.51%) |
Feb 05, 2003 | 39.10 | 39.48 | 37.90 | 39.08 | 764,200 | +0.08(+0.21%) |
Feb 04, 2003 | 38.85 | 40.97 | 37.38 | 39.00 | 1,401,800 | -1.71(-4.20%) |
Feb 03, 2003 | 43.41 | 43.45 | 40.20 | 40.71 | 758,400 | -2.66(-6.13%) |
Jan 31, 2003 | 43.47 | 43.71 | 42.31 | 43.37 | 415,200 | -0.14(-0.32%) |
Jan 30, 2003 | 43.74 | 44.15 | 43.26 | 43.51 | 316,826 | -0.24(-0.55%) |
Jan 29, 2003 | 44.20 | 44.39 | 43.48 | 43.75 | 310,200 | -0.51(-1.15%) |
Jan 28, 2003 | 43.75 | 44.54 | 43.50 | 44.26 | 419,000 | +0.46(+1.05%) |
Jan 27, 2003 | 45.26 | 45.26 | 43.26 | 43.80 | 479,100 | -1.47(-3.25%) |
Jan 24, 2003 | 46.50 | 46.57 | 44.70 | 45.27 | 400,200 | -1.26(-2.71%) |
Jan 23, 2003 | 46.70 | 47.70 | 45.70 | 46.53 | 282,700 | -0.16(-0.34%) |
Jan 22, 2003 | 46.19 | 47.27 | 45.80 | 46.69 | 271,300 | +0.44(+0.95%) |
Jan 21, 2003 | 47.18 | 47.25 | 46.01 | 46.25 | 219,200 | -0.79(-1.68%) |
Jan 17, 2003 | 47.63 | 47.75 | 46.66 | 47.04 | 349,900 | -0.67(-1.40%) |
Jan 16, 2003 | 47.05 | 48.53 | 46.81 | 47.71 | 393,300 | +0.78(+1.66%) |
Jan 15, 2003 | 47.53 | 47.96 | 46.74 | 46.93 | 284,100 | -0.81(-1.70%) |
Jan 14, 2003 | 46.54 | 47.81 | 46.54 | 47.74 | 437,800 | +0.99(+2.12%) |
Jan 13, 2003 | 46.49 | 47.20 | 46.08 | 46.75 | 422,900 | +0.56(+1.21%) |
Jan 10, 2003 | 46.03 | 46.74 | 45.85 | 46.19 | 391,000 | +0.11(+0.24%) |
Jan 09, 2003 | 44.46 | 46.44 | 44.40 | 46.08 | 307,100 | +1.79(+4.04%) |
Jan 08, 2003 | 45.63 | 46.30 | 44.29 | 44.29 | 381,400 | -1.46(-3.19%) |
Jan 07, 2003 | 45.52 | 46.59 | 45.39 | 45.75 | 355,400 | +0.58(+1.28%) |
Jan 06, 2003 | 45.53 | 46.00 | 45.14 | 45.17 | 291,100 | +0.11(+0.24%) |
Jan 03, 2003 | 45.50 | 45.90 | 44.56 | 45.06 | 330,200 | -0.35(-0.77%) |
Jan 02, 2003 | 45.58 | 46.09 | 44.64 | 45.41 | 429,800 | -0.25(-0.55%) |
Dec 31, 2002 | 46.16 | 47.00 | 45.58 | 45.66 | 587,200 | -0.49(-1.06%) |
Dec 30, 2002 | 47.35 | 47.50 | 45.73 | 46.15 | 419,700 | -1.10(-2.33%) |
Dec 27, 2002 | 49.07 | 49.08 | 47.12 | 47.25 | 481,000 | -1.83(-3.73%) |
Dec 26, 2002 | 47.50 | 50.00 | 47.05 | 49.08 | 870,900 | +1.87(+3.96%) |
Dec 24, 2002 | 46.86 | 47.72 | 46.51 | 47.21 | 372,900 | +0.35(+0.75%) |
Dec 23, 2002 | 43.21 | 47.65 | 43.15 | 46.86 | 1,001,000 | +2.61(+5.90%) |
Dec 20, 2002 | 43.21 | 45.42 | 43.15 | 44.25 | 1,571,600 | +1.39(+3.24%) |
Dec 19, 2002 | 44.02 | 46.55 | 42.17 | 42.86 | 2,709,700 | +0.31(+0.73%) |
Dec 18, 2002 | 43.69 | 43.69 | 41.75 | 42.55 | 561,700 | -1.22(-2.79%) |
Dec 17, 2002 | 44.10 | 44.41 | 43.50 | 43.77 | 257,200 | -0.13(-0.30%) |
Dec 16, 2002 | 44.20 | 44.96 | 43.29 | 43.90 | 402,700 | -0.38(-0.86%) |
Dec 13, 2002 | 45.34 | 45.34 | 44.20 | 44.28 | 312,500 | -1.11(-2.45%) |
Dec 12, 2002 | 45.99 | 46.10 | 45.07 | 45.39 | 254,700 | -0.55(-1.20%) |
Dec 11, 2002 | 44.92 | 46.12 | 44.86 | 45.94 | 387,600 | +0.94(+2.09%) |
Dec 10, 2002 | 44.56 | 45.55 | 44.56 | 45.00 | 297,700 | +0.33(+0.74%) |
Dec 09, 2002 | 45.81 | 47.48 | 44.60 | 44.67 | 325,400 | -1.23(-2.68%) |
Dec 06, 2002 | 45.33 | 46.29 | 44.83 | 45.90 | 148,200 | +0.53(+1.17%) |
Dec 05, 2002 | 45.37 | 45.50 | 44.75 | 45.37 | 259,600 | +0.25(+0.55%) |
Dec 04, 2002 | 45.13 | 45.75 | 43.95 | 45.12 | 504,800 | -0.15(-0.33%) |
Dec 03, 2002 | 46.02 | 46.10 | 45.05 | 45.27 | 321,300 | -0.88(-1.91%) |