Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |
Dec 01, 2003 | 32.90 | 32.61 | 32.13 | 32.58 | 3,229,189 | -0.32(-0.96%) |
Nov 28, 2003 | 32.96 | 33.24 | 32.90 | 32.90 | 172,166 | -0.01(-0.03%) |
Nov 26, 2003 | 32.53 | 32.94 | 32.53 | 32.91 | 439,655 | +0.49(+1.51%) |
Nov 25, 2003 | 32.52 | 32.84 | 32.38 | 32.42 | 1,478,396 | -0.81(-2.45%) |
Nov 24, 2003 | 32.73 | 33.27 | 32.73 | 33.24 | 1,404,476 | +0.79(+2.42%) |
Nov 21, 2003 | 32.70 | 32.83 | 32.37 | 32.45 | 977,453 | +0.22(+0.68%) |
Nov 20, 2003 | 32.71 | 32.88 | 32.23 | 32.23 | 1,188,668 | -0.69(-2.09%) |
Nov 19, 2003 | 32.68 | 33.23 | 32.68 | 32.92 | 1,009,402 | -0.60(-1.80%) |
Nov 18, 2003 | 33.91 | 34.10 | 33.33 | 33.52 | 947,906 | +0.26(+0.78%) |
Nov 17, 2003 | 33.19 | 33.27 | 32.85 | 33.26 | 888,917 | -0.31(-0.91%) |
Nov 14, 2003 | 34.16 | 34.30 | 33.56 | 33.57 | 749,430 | -1.00(-2.88%) |
Nov 13, 2003 | 34.62 | 34.72 | 34.43 | 34.57 | 583,841 | -0.25(-0.72%) |
Nov 12, 2003 | 34.38 | 34.94 | 34.38 | 34.82 | 623,620 | +0.38(+1.11%) |
Nov 11, 2003 | 34.17 | 34.64 | 34.17 | 34.43 | 551,370 | -0.55(-1.56%) |
Nov 10, 2003 | 35.14 | 35.49 | 34.93 | 34.98 | 704,535 | +0.34(+1.00%) |
Nov 07, 2003 | 34.62 | 34.87 | 34.54 | 34.63 | 680,104 | +0.23(+0.67%) |
Nov 06, 2003 | 34.38 | 34.48 | 34.32 | 34.40 | 1,028,821 | -0.81(-2.31%) |
Nov 05, 2003 | 34.21 | 35.33 | 34.90 | 35.22 | 892,362 | +0.98(+2.85%) |
Nov 04, 2003 | 34.21 | 34.75 | 34.10 | 34.24 | 654,420 | +0.08(+0.22%) |
Nov 03, 2003 | 33.71 | 34.32 | 33.96 | 34.16 | 733,429 | +0.45(+1.34%) |
Oct 31, 2003 | 33.59 | 33.76 | 33.49 | 33.71 | 603,678 | +0.10(+0.28%) |
Oct 30, 2003 | 34.42 | 34.43 | 33.61 | 33.62 | 1,221,556 | -0.79(-2.28%) |
Oct 29, 2003 | 35.15 | 35.15 | 34.37 | 34.40 | 1,336,403 | -0.79(-2.23%) |
Oct 28, 2003 | 34.10 | 35.34 | 34.10 | 35.19 | 1,806,859 | +1.25(+3.70%) |
Oct 27, 2003 | 33.58 | 34.23 | 33.55 | 33.93 | 1,031,640 | +1.09(+3.32%) |
Oct 24, 2003 | 33.24 | 33.32 | 32.54 | 32.84 | 1,445,195 | -0.19(-0.58%) |
Oct 23, 2003 | 33.28 | 33.67 | 32.68 | 33.03 | 3,737,857 | -2.55(-7.16%) |
Oct 22, 2003 | 35.63 | 36.14 | 35.34 | 35.58 | 1,507,421 | -0.78(-2.13%) |
Oct 21, 2003 | 36.30 | 36.32 | 36.13 | 36.36 | 970,563 | +0.11(+0.29%) |
Oct 20, 2003 | 36.01 | 36.32 | 35.93 | 36.25 | 956,259 | +0.43(+1.20%) |
Oct 17, 2003 | 36.40 | 36.43 | 35.73 | 35.82 | 927,756 | +0.27(+0.75%) |
Oct 16, 2003 | 35.18 | 35.77 | 35.15 | 35.55 | 854,671 | +0.84(+2.43%) |
Oct 15, 2003 | 34.86 | 34.97 | 34.67 | 34.71 | 843,187 | -0.25(-0.71%) |
Oct 14, 2003 | 34.96 | 34.96 | 34.72 | 34.96 | 1,047,823 | -0.24(-0.68%) |
Oct 13, 2003 | 35.05 | 35.42 | 35.15 | 35.20 | 585,094 | +0.15(+0.44%) |
Oct 10, 2003 | 34.85 | 35.11 | 34.75 | 35.05 | 816,354 | +0.91(+2.67%) |
Oct 09, 2003 | 33.73 | 34.68 | 33.73 | 34.14 | 1,517,131 | +0.42(+1.25%) |
Oct 08, 2003 | 33.76 | 33.91 | 33.63 | 33.71 | 1,075,700 | -0.72(-2.09%) |
Oct 07, 2003 | 34.75 | 34.47 | 34.10 | 34.43 | 1,850,187 | -0.32(-0.91%) |
Oct 06, 2003 | 35.01 | 35.01 | 34.62 | 34.75 | 734,708 | -0.26(-0.74%) |
Oct 03, 2003 | 35.20 | 35.20 | 34.86 | 35.01 | 949,994 | +1.02(+3.02%) |
Oct 02, 2003 | 33.95 | 34.02 | 33.79 | 33.98 | 899,044 | -0.31(-0.89%) |
Oct 01, 2003 | 33.37 | 34.30 | 33.37 | 34.29 | 987,163 | +0.96(+2.87%) |
Sep 30, 2003 | 33.86 | 33.86 | 33.04 | 33.33 | 1,075,073 | -0.57(-1.67%) |
Sep 29, 2003 | 33.86 | 34.04 | 33.31 | 33.90 | 908,127 | +0.04(+0.11%) |
Sep 26, 2003 | 33.67 | 34.09 | 33.74 | 33.86 | 993,114 | +0.19(+0.57%) |
Sep 25, 2003 | 34.18 | 34.38 | 33.67 | 33.67 | 1,548,139 | -0.92(-2.66%) |
Sep 24, 2003 | 35.40 | 35.40 | 34.60 | 34.59 | 1,790,571 | -0.27(-0.77%) |
Sep 23, 2003 | 34.56 | 34.88 | 34.48 | 34.85 | 1,099,191 | +0.42(+1.22%) |
Sep 22, 2003 | 34.86 | 34.87 | 34.07 | 34.43 | 1,990,823 | -1.38(-3.85%) |
Sep 19, 2003 | 36.40 | 36.41 | 35.72 | 35.81 | 1,006,374 | -0.87(-2.38%) |
Sep 18, 2003 | 36.25 | 36.68 | 36.17 | 36.68 | 680,104 | +0.75(+2.08%) |
Sep 17, 2003 | 36.49 | 36.49 | 35.86 | 35.94 | 1,678,543 | -0.46(-1.26%) |
Sep 16, 2003 | 35.71 | 36.39 | 35.71 | 36.40 | 1,802,891 | +1.03(+2.93%) |
Sep 15, 2003 | 35.53 | 35.66 | 35.15 | 35.36 | 534,143 | -0.07(-0.19%) |
Sep 12, 2003 | 35.39 | 35.59 | 34.58 | 35.43 | 996,455 | +0.79(+2.27%) |
Sep 11, 2003 | 34.60 | 34.86 | 34.30 | 34.64 | 883,279 | +0.05(+0.14%) |
Sep 10, 2003 | 35.29 | 35.33 | 34.50 | 34.60 | 1,599,090 | -0.78(-2.19%) |
Sep 09, 2003 | 35.49 | 35.73 | 35.14 | 35.37 | 1,782,323 | +0.51(+1.46%) |
Sep 08, 2003 | 34.32 | 35.05 | 34.22 | 34.86 | 2,583,121 | +2.54(+7.85%) |
Sep 05, 2003 | 32.62 | 33.00 | 32.30 | 32.33 | 654,315 | -0.30(-0.91%) |
Sep 04, 2003 | 32.23 | 32.66 | 32.05 | 32.62 | 1,359,477 | -0.47(-1.42%) |
Sep 03, 2003 | 32.86 | 33.47 | 32.84 | 33.09 | 1,183,239 | +0.12(+0.38%) |
Sep 02, 2003 | 32.28 | 33.09 | 32.13 | 32.97 | 1,690,550 | +1.41(+4.46%) |
Aug 29, 2003 | 31.37 | 31.78 | 31.30 | 31.56 | 850,286 | +0.46(+1.48%) |
Aug 28, 2003 | 30.83 | 31.17 | 30.75 | 31.10 | 476,406 | +0.34(+1.09%) |
Aug 27, 2003 | 30.70 | 30.81 | 30.58 | 30.76 | 534,665 | -0.33(-1.05%) |
Aug 26, 2003 | 30.73 | 31.13 | 30.52 | 31.09 | 645,441 | -0.11(-0.37%) |
Aug 25, 2003 | 31.09 | 31.22 | 30.94 | 31.20 | 490,919 | +0.16(+0.52%) |
Aug 22, 2003 | 31.38 | 31.99 | 30.95 | 31.04 | 1,274,490 | -0.45(-1.43%) |
Aug 21, 2003 | 30.98 | 31.60 | 30.93 | 31.49 | 1,862,507 | +0.96(+3.14%) |
Aug 20, 2003 | 30.64 | 30.69 | 30.32 | 30.53 | 570,059 | -0.11(-0.34%) |
Aug 19, 2003 | 30.46 | 30.64 | 30.18 | 30.64 | 1,068,496 | +0.39(+1.30%) |
Aug 18, 2003 | 30.09 | 30.29 | 30.06 | 30.25 | 603,260 | +0.27(+0.89%) |
Aug 15, 2003 | 29.93 | 29.98 | 29.70 | 29.98 | 417,104 | -0.10(-0.32%) |
Aug 14, 2003 | 29.69 | 30.17 | 29.31 | 30.07 | 1,267,286 | +0.79(+2.72%) |
Aug 13, 2003 | 29.26 | 29.61 | 29.17 | 29.28 | 1,316,044 | +0.33(+1.12%) |
Aug 12, 2003 | 28.97 | 29.11 | 28.72 | 28.95 | 1,562,652 | +0.20(+0.70%) |
Aug 11, 2003 | 28.64 | 28.92 | 28.55 | 28.75 | 1,048,867 | +0.29(+1.01%) |
Aug 08, 2003 | 28.60 | 28.69 | 28.31 | 28.47 | 593,446 | -0.05(-0.17%) |
Aug 07, 2003 | 28.48 | 28.54 | 28.29 | 28.51 | 1,155,571 | +0.04(+0.13%) |
Aug 06, 2003 | 28.47 | 28.62 | 28.15 | 28.48 | 1,088,960 | -0.06(-0.20%) |
Aug 05, 2003 | 28.86 | 29.12 | 28.49 | 28.53 | 782,213 | -0.44(-1.52%) |
Aug 04, 2003 | 28.93 | 29.04 | 28.59 | 28.97 | 1,566,933 | -0.47(-1.59%) |
Aug 01, 2003 | 29.86 | 29.86 | 29.36 | 29.44 | 828,048 | -0.44(-1.47%) |
Jul 31, 2003 | 29.86 | 30.50 | 29.84 | 29.88 | 1,462,526 | +0.40(+1.36%) |
Jul 30, 2003 | 29.84 | 29.87 | 29.39 | 29.48 | 962,106 | -0.80(-2.63%) |
Jul 29, 2003 | 30.98 | 31.02 | 30.14 | 30.28 | 1,245,987 | -0.57(-1.86%) |
Jul 28, 2003 | 30.65 | 31.05 | 30.55 | 30.85 | 826,690 | +0.25(+0.81%) |
Jul 25, 2003 | 29.88 | 30.60 | 29.64 | 30.60 | 1,163,506 | +0.33(+1.08%) |
Jul 24, 2003 | 29.76 | 30.70 | 29.69 | 30.28 | 2,542,403 | +0.19(+0.64%) |
Jul 23, 2003 | 30.55 | 30.57 | 29.80 | 30.08 | 1,533,940 | -0.72(-2.33%) |
Jul 22, 2003 | 30.19 | 30.90 | 30.07 | 30.80 | 1,624,774 | +0.47(+1.55%) |
Jul 21, 2003 | 30.95 | 30.95 | 30.19 | 30.33 | 879,311 | -0.49(-1.58%) |
Jul 18, 2003 | 30.65 | 30.84 | 30.32 | 30.82 | 1,613,916 | +0.27(+0.88%) |
Jul 17, 2003 | 31.13 | 31.21 | 30.55 | 30.55 | 1,916,694 | -1.50(-4.69%) |
Jul 16, 2003 | 32.15 | 32.28 | 31.76 | 32.06 | 1,376,704 | +0.01(+0.03%) |
Jul 15, 2003 | 32.85 | 32.93 | 31.80 | 32.05 | 1,760,607 | -0.41(-1.27%) |
Jul 14, 2003 | 32.18 | 32.90 | 32.18 | 32.46 | 3,180,222 | +1.79(+5.84%) |
Jul 11, 2003 | 30.06 | 30.84 | 30.02 | 30.67 | 1,575,703 | -0.05(-0.16%) |
Jul 10, 2003 | 30.92 | 31.02 | 30.51 | 30.72 | 1,937,785 | -0.92(-2.91%) |
Jul 09, 2003 | 31.66 | 31.74 | 31.42 | 31.64 | 1,906,880 | -0.10(-0.30%) |
Jul 08, 2003 | 31.63 | 31.85 | 31.34 | 31.73 | 1,929,328 | -0.01(-0.03%) |
Jul 07, 2003 | 31.57 | 31.77 | 31.20 | 31.74 | 2,593,144 | +1.52(+5.04%) |
Jul 03, 2003 | 30.08 | 30.52 | 29.91 | 30.22 | 2,242,652 | +0.13(+0.45%) |
Jul 02, 2003 | 29.02 | 30.30 | 28.97 | 30.08 | 5,305,104 | +2.09(+7.46%) |
Jul 01, 2003 | 27.20 | 28.00 | 27.13 | 28.00 | 2,090,427 | +1.18(+4.39%) |
Jun 30, 2003 | 27.18 | 27.25 | 26.64 | 26.82 | 1,414,917 | +0.01(+0.04%) |
Jun 27, 2003 | 26.89 | 27.39 | 26.75 | 26.81 | 1,825,443 | -0.11(-0.43%) |
Jun 26, 2003 | 26.45 | 26.95 | 26.45 | 26.92 | 2,153,488 | +0.00(+0.00%) |
Jun 25, 2003 | 26.72 | 27.34 | 26.69 | 26.92 | 2,394,563 | -0.24(-0.88%) |
Jun 24, 2003 | 27.06 | 27.37 | 26.87 | 27.16 | 986,015 | -0.38(-1.39%) |
Jun 23, 2003 | 27.86 | 27.89 | 27.54 | 27.55 | 1,203,807 | -0.69(-2.44%) |
Jun 20, 2003 | 28.44 | 28.62 | 28.21 | 28.24 | 699,941 | -0.01(-0.03%) |
Jun 19, 2003 | 28.41 | 28.63 | 28.21 | 28.25 | 1,711,744 | -0.15(-0.54%) |
Jun 18, 2003 | 28.21 | 28.49 | 28.01 | 28.40 | 1,056,071 | +0.14(+0.51%) |
Jun 17, 2003 | 28.35 | 28.49 | 28.18 | 28.25 | 1,440,183 | +0.41(+1.48%) |
Jun 16, 2003 | 27.30 | 27.96 | 27.20 | 27.84 | 2,357,290 | +0.07(+0.24%) |
Jun 13, 2003 | 28.18 | 28.25 | 27.64 | 27.78 | 2,047,725 | -0.60(-2.13%) |
Jun 12, 2003 | 28.63 | 28.63 | 28.30 | 28.38 | 1,609,113 | -0.01(-0.03%) |
Jun 11, 2003 | 27.93 | 28.48 | 27.93 | 28.39 | 1,470,774 | +0.61(+2.21%) |
Jun 10, 2003 | 27.79 | 28.05 | 27.20 | 27.78 | 2,270,841 | -0.29(-1.02%) |
Jun 09, 2003 | 28.50 | 28.72 | 27.90 | 28.06 | 2,305,296 | -0.19(-0.68%) |
Jun 06, 2003 | 28.45 | 28.71 | 28.25 | 28.25 | 3,495,321 | +0.22(+0.79%) |
Jun 05, 2003 | 27.54 | 28.15 | 27.45 | 28.03 | 2,390,804 | +0.57(+2.06%) |
Jun 04, 2003 | 27.29 | 27.57 | 27.26 | 27.47 | 1,851,440 | +0.42(+1.56%) |
Jun 03, 2003 | 26.70 | 27.20 | 26.63 | 27.05 | 1,937,680 | +0.38(+1.44%) |
Jun 02, 2003 | 26.82 | 27.09 | 26.44 | 26.66 | 3,504,300 | +0.48(+1.83%) |
May 30, 2003 | 25.97 | 26.28 | 25.92 | 26.19 | 3,225,535 | +0.51(+1.98%) |
May 29, 2003 | 25.38 | 26.10 | 25.24 | 25.68 | 5,073,635 | +0.44(+1.75%) |
May 28, 2003 | 24.66 | 25.24 | 24.58 | 25.24 | 3,815,640 | +0.24(+0.96%) |
May 27, 2003 | 24.48 | 25.04 | 24.43 | 25.00 | 2,259,461 | +0.09(+0.35%) |
May 23, 2003 | 24.71 | 24.99 | 23.97 | 24.91 | 1,718,844 | +0.72(+2.97%) |
May 22, 2003 | 23.94 | 24.28 | 23.90 | 24.19 | 4,758,953 | +0.36(+1.53%) |
May 21, 2003 | 23.71 | 23.86 | 23.58 | 23.83 | 3,239,316 | +0.03(+0.12%) |
May 20, 2003 | 23.77 | 23.99 | 23.71 | 23.80 | 1,352,273 | -0.13(-0.56%) |
May 19, 2003 | 23.51 | 24.14 | 23.00 | 23.94 | 1,745,050 | -0.12(-0.52%) |
May 16, 2003 | 24.14 | 24.38 | 24.01 | 24.06 | 2,254,763 | -0.48(-1.95%) |
May 15, 2003 | 24.56 | 24.79 | 24.47 | 24.54 | 2,409,702 | -0.48(-1.91%) |
May 14, 2003 | 25.05 | 25.29 | 24.81 | 25.02 | 3,073,101 | +0.57(+2.35%) |
May 13, 2003 | 24.17 | 24.55 | 23.94 | 24.44 | 3,759,156 | +0.38(+1.59%) |
May 12, 2003 | 23.60 | 24.14 | 23.42 | 24.06 | 3,277,529 | +0.57(+2.41%) |
May 09, 2003 | 23.22 | 23.52 | 23.13 | 23.49 | 2,504,608 | -0.20(-0.85%) |
May 08, 2003 | 23.72 | 23.84 | 23.56 | 23.70 | 1,207,565 | -0.34(-1.40%) |
May 07, 2003 | 24.32 | 24.36 | 23.97 | 24.03 | 1,755,282 | -0.44(-1.80%) |
May 06, 2003 | 24.28 | 24.90 | 24.23 | 24.47 | 3,456,795 | +0.67(+2.82%) |
May 05, 2003 | 23.75 | 24.02 | 23.58 | 23.80 | 2,375,666 | +0.19(+0.81%) |
May 02, 2003 | 23.18 | 23.66 | 23.08 | 23.61 | 2,220,309 | +0.29(+1.23%) |
May 01, 2003 | 23.33 | 23.40 | 23.04 | 23.32 | 1,664,135 | -0.37(-1.58%) |
Apr 30, 2003 | 23.71 | 23.73 | 23.49 | 23.70 | 3,108,704 | +0.20(+0.86%) |
Apr 29, 2003 | 23.47 | 23.71 | 23.27 | 23.49 | 6,581,160 | +0.51(+2.21%) |
Apr 28, 2003 | 22.18 | 23.33 | 22.18 | 22.99 | 7,682,231 | +0.08(+0.33%) |
Apr 25, 2003 | 26.11 | 26.11 | 22.77 | 22.91 | 9,646,953 | -3.19(-12.22%) |
Apr 24, 2003 | 27.49 | 27.49 | 25.73 | 26.10 | 7,968,201 | -3.91(-13.02%) |
Apr 23, 2003 | 29.66 | 30.27 | 29.61 | 30.01 | 1,163,715 | -0.79(-2.55%) |
Apr 22, 2003 | 30.36 | 30.81 | 30.12 | 30.79 | 948,324 | -0.19(-0.62%) |
Apr 21, 2003 | 31.13 | 31.15 | 30.84 | 30.98 | 310,400 | -0.61(-1.94%) |
Apr 17, 2003 | 31.45 | 31.80 | 31.32 | 31.60 | 422,011 | +0.24(+0.76%) |
Apr 16, 2003 | 31.31 | 31.42 | 31.22 | 31.36 | 672,586 | +0.24(+0.77%) |
Apr 15, 2003 | 31.12 | 31.32 | 30.94 | 31.12 | 625,395 | +0.11(+0.34%) |
Apr 14, 2003 | 30.51 | 31.19 | 30.47 | 31.01 | 834,938 | +0.66(+2.18%) |
Apr 11, 2003 | 30.35 | 30.49 | 30.09 | 30.35 | 1,194,097 | -1.25(-3.94%) |
Apr 10, 2003 | 31.47 | 31.61 | 31.28 | 31.60 | 523,807 | -0.26(-0.81%) |
Apr 09, 2003 | 32.28 | 32.35 | 31.82 | 31.86 | 563,899 | -0.86(-2.63%) |
Apr 08, 2003 | 33.00 | 33.04 | 32.56 | 32.72 | 619,652 | -0.70(-2.09%) |
Apr 07, 2003 | 33.67 | 34.00 | 33.38 | 33.42 | 679,477 | +0.10(+0.29%) |
Apr 04, 2003 | 33.27 | 33.39 | 33.06 | 33.32 | 344,228 | -0.17(-0.51%) |
Apr 03, 2003 | 33.71 | 33.79 | 33.46 | 33.49 | 649,304 | -0.52(-1.52%) |
Apr 02, 2003 | 34.13 | 34.31 | 33.87 | 34.01 | 709,442 | +0.30(+0.88%) |
Apr 01, 2003 | 33.52 | 33.72 | 33.39 | 33.71 | 463,460 | +0.07(+0.20%) |
Mar 31, 2003 | 33.91 | 34.91 | 33.65 | 33.65 | 510,234 | -1.56(-4.43%) |
Mar 28, 2003 | 35.06 | 35.39 | 35.01 | 35.21 | 187,096 | -0.57(-1.61%) |
Mar 27, 2003 | 35.68 | 35.91 | 35.53 | 35.78 | 232,095 | +0.11(+0.32%) |
Mar 26, 2003 | 35.63 | 35.79 | 35.44 | 35.67 | 467,950 | -0.07(-0.19%) |
Mar 25, 2003 | 35.35 | 35.83 | 35.34 | 35.74 | 206,411 | +0.14(+0.40%) |
Mar 24, 2003 | 35.82 | 35.86 | 35.49 | 35.59 | 373,044 | -0.97(-2.65%) |
Mar 21, 2003 | 35.82 | 36.61 | 35.77 | 36.56 | 447,068 | +0.50(+1.38%) |
Mar 20, 2003 | 35.53 | 36.47 | 35.27 | 36.06 | 7,224,931 | +0.76(+2.14%) |
Mar 19, 2003 | 34.88 | 35.42 | 34.88 | 35.30 | 392,672 | +0.07(+0.19%) |
Mar 18, 2003 | 35.33 | 35.33 | 34.98 | 35.24 | 289,728 | -0.05(-0.14%) |
Mar 17, 2003 | 34.63 | 35.29 | 34.38 | 35.29 | 470,038 | +0.65(+1.88%) |
Mar 14, 2003 | 34.52 | 34.80 | 34.33 | 34.63 | 426,083 | +0.15(+0.44%) |
Mar 13, 2003 | 33.70 | 34.53 | 33.70 | 34.48 | 762,794 | +0.31(+0.90%) |
Mar 12, 2003 | 33.52 | 34.18 | 33.52 | 34.17 | 243,371 | +0.79(+2.35%) |
Mar 11, 2003 | 33.55 | 33.84 | 33.38 | 33.39 | 293,382 | -0.80(-2.33%) |
Mar 10, 2003 | 34.58 | 34.58 | 34.04 | 34.18 | 204,845 | -0.70(-2.00%) |
Mar 07, 2003 | 34.48 | 35.04 | 34.38 | 34.88 | 331,281 | -0.35(-1.01%) |
Mar 06, 2003 | 35.25 | 35.45 | 35.09 | 35.24 | 308,416 | -1.04(-2.88%) |
Mar 05, 2003 | 35.97 | 36.28 | 35.93 | 36.28 | 267,385 | +0.18(+0.50%) |
Mar 04, 2003 | 36.43 | 36.43 | 35.89 | 36.10 | 525,791 | -0.24(-0.66%) |
Mar 03, 2003 | 36.53 | 36.69 | 36.24 | 36.34 | 453,333 | -0.03(-0.08%) |
Feb 28, 2003 | 36.54 | 36.54 | 36.27 | 36.37 | 646,798 | -0.13(-0.37%) |
Feb 27, 2003 | 36.49 | 36.61 | 36.24 | 36.50 | 477,451 | +0.02(+0.05%) |
Feb 26, 2003 | 36.45 | 36.65 | 36.31 | 36.48 | 184,277 | -0.11(-0.29%) |
Feb 25, 2003 | 36.40 | 36.64 | 36.07 | 36.59 | 250,262 | -0.25(-0.68%) |
Feb 24, 2003 | 37.31 | 37.31 | 36.51 | 36.84 | 248,174 | -0.58(-1.56%) |
Feb 21, 2003 | 37.32 | 37.57 | 37.08 | 37.42 | 168,825 | -0.47(-1.24%) |
Feb 20, 2003 | 37.74 | 37.91 | 37.61 | 37.89 | 92,504 | +0.19(+0.51%) |
Feb 19, 2003 | 37.93 | 38.16 | 37.70 | 37.70 | 127,375 | -0.01(-0.03%) |
Feb 18, 2003 | 37.52 | 37.90 | 37.45 | 37.71 | 320,632 | +0.19(+0.51%) |
Feb 14, 2003 | 36.81 | 37.53 | 36.81 | 37.52 | 353,520 | +1.00(+2.73%) |
Feb 13, 2003 | 36.66 | 36.70 | 36.40 | 36.52 | 196,284 | -0.40(-1.09%) |
Feb 12, 2003 | 36.92 | 37.10 | 36.79 | 36.92 | 179,996 | +0.19(+0.52%) |
Feb 11, 2003 | 36.88 | 37.07 | 36.43 | 36.73 | 194,926 | -0.22(-0.60%) |
Feb 10, 2003 | 36.76 | 37.11 | 36.66 | 36.95 | 246,190 | +0.00(+0.00%) |
Feb 07, 2003 | 37.06 | 37.24 | 36.78 | 36.95 | 152,433 | -0.11(-0.31%) |
Feb 06, 2003 | 37.33 | 37.34 | 36.98 | 37.07 | 220,506 | -0.57(-1.53%) |
Feb 05, 2003 | 37.59 | 37.92 | 37.56 | 37.64 | 337,128 | -0.09(-0.23%) |
Feb 04, 2003 | 37.78 | 37.78 | 37.16 | 37.73 | 358,740 | -0.58(-1.53%) |
Feb 03, 2003 | 38.26 | 38.46 | 38.09 | 38.31 | 240,552 | +0.05(+0.13%) |
Jan 31, 2003 | 37.77 | 38.26 | 37.67 | 38.26 | 317,604 | +0.06(+0.15%) |
Jan 30, 2003 | 38.69 | 38.77 | 38.15 | 38.21 | 281,897 | -0.88(-2.25%) |
Jan 29, 2003 | 38.79 | 39.14 | 38.65 | 39.09 | 409,900 | -0.33(-0.83%) |
Jan 28, 2003 | 39.32 | 39.45 | 38.84 | 39.41 | 385,364 | +0.10(+0.24%) |
Jan 27, 2003 | 39.27 | 39.70 | 39.15 | 39.32 | 331,073 | -0.70(-1.75%) |
Jan 24, 2003 | 40.53 | 40.55 | 39.94 | 40.02 | 261,538 | -1.10(-2.68%) |
Jan 23, 2003 | 41.06 | 41.19 | 40.83 | 41.12 | 651,809 | +0.74(+1.83%) |
Jan 22, 2003 | 40.29 | 40.71 | 40.28 | 40.38 | 260,285 | -0.43(-1.06%) |
Jan 21, 2003 | 40.90 | 40.97 | 40.56 | 40.81 | 285,969 | +0.07(+0.16%) |
Jan 17, 2003 | 40.61 | 40.77 | 40.48 | 40.74 | 218,314 | +0.14(+0.35%) |
Jan 16, 2003 | 40.48 | 40.87 | 40.42 | 40.60 | 169,556 | +0.01(+0.02%) |
Jan 15, 2003 | 40.71 | 40.74 | 40.47 | 40.59 | 333,892 | -0.55(-1.33%) |
Jan 14, 2003 | 41.17 | 41.38 | 40.86 | 41.14 | 222,072 | -0.06(-0.14%) |
Jan 13, 2003 | 41.37 | 41.49 | 40.99 | 41.19 | 166,632 | +0.12(+0.30%) |
Jan 10, 2003 | 40.76 | 41.33 | 40.71 | 41.07 | 229,485 | -0.41(-0.99%) |
Jan 09, 2003 | 41.06 | 41.57 | 40.87 | 41.48 | 790,566 | +1.68(+4.21%) |
Jan 08, 2003 | 39.87 | 39.96 | 39.58 | 39.81 | 294,217 | -0.35(-0.88%) |
Jan 07, 2003 | 40.32 | 40.59 | 40.08 | 40.16 | 258,823 | -0.82(-2.01%) |
Jan 06, 2003 | 40.41 | 41.19 | 40.41 | 40.98 | 218,940 | +0.62(+1.54%) |
Jan 03, 2003 | 40.39 | 40.52 | 40.25 | 40.36 | 156,296 | -0.25(-0.61%) |