Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.82 | 46.36 | 45.05 | 45.61 | 2,837,126 | -0.58(-1.25%) |
Sep 29, 2003 | 44.99 | 46.22 | 44.93 | 46.19 | 2,784,355 | +1.20(+2.67%) |
Sep 26, 2003 | 45.95 | 46.06 | 44.89 | 44.99 | 3,209,023 | -0.96(-2.09%) |
Sep 25, 2003 | 46.77 | 47.16 | 46.13 | 45.95 | 3,028,202 | -0.81(-1.73%) |
Sep 24, 2003 | 47.94 | 48.08 | 46.65 | 46.76 | 3,651,949 | -1.38(-2.87%) |
Sep 23, 2003 | 48.30 | 48.44 | 47.91 | 48.14 | 3,831,896 | -0.29(-0.59%) |
Sep 22, 2003 | 49.26 | 49.08 | 48.18 | 48.43 | 2,932,664 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.50 | 48.30 | 49.26 | 3,131,368 | +0.04(+0.08%) |
Sep 18, 2003 | 48.66 | 49.44 | 48.04 | 49.22 | 3,895,671 | +0.56(+1.15%) |
Sep 17, 2003 | 47.97 | 49.22 | 47.88 | 48.66 | 3,815,264 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.06 | 47.10 | 47.98 | 3,187,390 | +0.73(+1.54%) |
Sep 15, 2003 | 46.99 | 47.53 | 46.93 | 47.25 | 2,732,709 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.92 | 3,018,323 | +0.34(+0.74%) |
Sep 11, 2003 | 47.11 | 47.34 | 46.41 | 46.57 | 4,035,602 | -0.54(-1.14%) |
Sep 10, 2003 | 46.20 | 48.15 | 45.91 | 47.11 | 11,942,616 | +2.29(+5.10%) |
Sep 09, 2003 | 44.16 | 45.02 | 43.49 | 44.82 | 3,634,317 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.35 | 43.58 | 44.30 | 2,700,822 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.51 | 42.73 | 43.12 | 3,171,634 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.61 | 42.99 | 3,564,415 | -0.31(-0.72%) |
Sep 03, 2003 | 44.43 | 44.62 | 43.10 | 43.30 | 4,452,892 | -1.13(-2.54%) |
Sep 02, 2003 | 42.46 | 44.46 | 42.45 | 44.43 | 3,560,163 | +1.73(+4.05%) |
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,311 | +0.41(+0.96%) |
Aug 28, 2003 | 41.90 | 42.38 | 41.14 | 42.30 | 1,842,856 | +0.42(+1.01%) |
Aug 27, 2003 | 42.18 | 42.45 | 41.70 | 41.87 | 2,195,246 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.18 | 2,560,516 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.92 | 40.94 | 41.80 | 2,794,859 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,855,758 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.50 | 40.66 | 41.10 | 2,417,709 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.29 | 40.90 | 2,817,118 | +0.36(+0.89%) |
Aug 19, 2003 | 40.45 | 40.64 | 39.86 | 40.54 | 1,945,272 | +0.40(+1.00%) |
Aug 18, 2003 | 39.96 | 40.38 | 39.53 | 40.14 | 2,453,974 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.86 | 39.05 | 39.79 | 1,029,033 | -0.10(-0.24%) |
Aug 14, 2003 | 39.62 | 40.30 | 39.53 | 39.89 | 1,835,853 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,524 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.38 | 11,032,629 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.01 | 38.24 | 38.46 | 3,129,492 | +0.22(+0.59%) |
Aug 08, 2003 | 37.59 | 38.41 | 37.59 | 38.23 | 2,453,974 | +0.81(+2.16%) |
Aug 07, 2003 | 37.21 | 37.49 | 36.63 | 37.43 | 3,162,630 | +0.22(+0.58%) |
Aug 06, 2003 | 37.01 | 37.72 | 36.53 | 37.21 | 3,869,286 | +0.51(+1.39%) |
Aug 05, 2003 | 37.59 | 37.98 | 36.63 | 36.70 | 3,309,813 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.43 | 37.74 | 3,669,081 | -0.05(-0.13%) |
Aug 01, 2003 | 37.91 | 38.53 | 37.68 | 37.78 | 2,741,713 | -0.53(-1.38%) |
Jul 31, 2003 | 38.70 | 39.28 | 38.21 | 38.31 | 3,163,505 | +0.23(+0.61%) |
Jul 30, 2003 | 38.66 | 38.91 | 37.72 | 38.08 | 3,307,813 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.65 | 3,195,143 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,621,665 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,743,611 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.18 | 38.22 | 38.38 | 2,999,940 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.29 | 3,552,285 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,330,844 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.90 | 39.14 | 39.38 | 3,259,794 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.90 | 39.15 | 9,678,842 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,267,154 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.24 | 6,024,641 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.93 | 42.17 | 5,722,021 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.01 | 7,130,830 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,851,757 | +0.82(+2.03%) |
Jul 10, 2003 | 41.40 | 41.41 | 40.18 | 40.56 | 2,996,189 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.05 | 41.40 | 2,281,780 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,260,794 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.17 | 39.98 | 40.89 | 3,761,743 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,174 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.92 | 38.58 | 39.39 | 3,685,588 | +0.23(+0.59%) |
Jul 01, 2003 | 39.33 | 39.33 | 37.87 | 39.16 | 4,040,854 | -0.17(-0.43%) |
Jun 30, 2003 | 39.38 | 39.66 | 39.02 | 39.33 | 2,492,114 | +0.24(+0.61%) |
Jun 27, 2003 | 39.95 | 40.22 | 38.96 | 39.09 | 2,975,681 | -0.86(-2.14%) |
Jun 26, 2003 | 38.94 | 40.06 | 38.82 | 39.94 | 3,118,112 | +1.04(+2.67%) |
Jun 25, 2003 | 39.30 | 40.10 | 38.62 | 38.90 | 4,067,614 | -0.68(-1.72%) |
Jun 24, 2003 | 38.97 | 39.87 | 38.70 | 39.58 | 3,614,059 | +0.74(+1.91%) |
Jun 23, 2003 | 39.70 | 39.74 | 38.53 | 38.84 | 3,704,345 | -0.86(-2.16%) |
Jun 20, 2003 | 40.82 | 41.16 | 39.57 | 39.70 | 5,610,477 | -0.90(-2.23%) |
Jun 19, 2003 | 41.54 | 41.98 | 40.32 | 40.60 | 3,238,785 | -0.86(-2.08%) |
Jun 18, 2003 | 41.90 | 41.93 | 40.86 | 41.46 | 3,282,678 | -0.44(-1.05%) |
Jun 17, 2003 | 42.77 | 42.77 | 41.54 | 41.90 | 4,022,471 | -0.87(-2.04%) |
Jun 16, 2003 | 42.46 | 42.98 | 42.30 | 42.77 | 2,868,763 | +0.45(+1.06%) |
Jun 13, 2003 | 42.82 | 42.83 | 41.78 | 42.33 | 4,229,179 | -0.64(-1.49%) |
Jun 12, 2003 | 42.66 | 43.46 | 41.66 | 42.97 | 5,473,047 | +0.44(+1.03%) |
Jun 11, 2003 | 40.38 | 42.57 | 40.24 | 42.53 | 4,305,584 | +2.00(+4.93%) |
Jun 10, 2003 | 40.50 | 40.98 | 39.58 | 40.53 | 4,919,828 | +0.50(+1.26%) |
Jun 09, 2003 | 41.42 | 41.66 | 39.73 | 40.02 | 5,355,251 | -2.08(-4.94%) |
Jun 06, 2003 | 42.90 | 43.97 | 41.90 | 42.10 | 6,185,955 | -0.41(-0.96%) |
Jun 05, 2003 | 40.90 | 42.73 | 40.90 | 42.51 | 5,921,850 | +0.94(+2.27%) |
Jun 04, 2003 | 40.02 | 41.66 | 39.79 | 41.57 | 5,841,193 | +1.63(+4.09%) |
Jun 03, 2003 | 40.80 | 41.64 | 39.62 | 39.94 | 8,656,936 | -1.26(-3.05%) |
Jun 02, 2003 | 39.18 | 41.43 | 38.58 | 41.19 | 9,869,418 | +2.67(+6.93%) |
May 30, 2003 | 37.89 | 38.59 | 37.60 | 38.52 | 3,840,024 | +0.63(+1.67%) |
May 29, 2003 | 39.27 | 39.62 | 37.52 | 37.89 | 6,427,426 | -1.37(-3.48%) |
May 28, 2003 | 37.53 | 39.36 | 37.53 | 39.26 | 7,442,829 | +1.73(+4.60%) |
May 27, 2003 | 35.95 | 37.78 | 35.51 | 37.53 | 5,986,251 | +1.58(+4.40%) |
May 23, 2003 | 35.76 | 36.06 | 35.43 | 35.95 | 3,595,302 | +0.18(+0.51%) |
May 22, 2003 | 35.27 | 35.99 | 35.03 | 35.76 | 5,800,052 | +0.36(+1.02%) |
May 21, 2003 | 34.26 | 35.41 | 33.75 | 35.40 | 5,562,083 | +1.15(+3.36%) |
May 20, 2003 | 34.21 | 35.02 | 33.88 | 34.25 | 4,385,741 | +0.05(+0.14%) |
May 19, 2003 | 35.39 | 35.47 | 33.91 | 34.20 | 5,323,613 | -1.66(-4.62%) |
May 16, 2003 | 35.52 | 36.15 | 35.35 | 35.86 | 6,006,009 | +0.00(+0.00%) |
May 15, 2003 | 36.79 | 37.19 | 35.81 | 35.86 | 8,125,725 | -0.40(-1.10%) |
May 14, 2003 | 37.66 | 38.35 | 36.16 | 36.26 | 10,842,804 | -1.33(-3.53%) |
May 13, 2003 | 36.75 | 38.44 | 36.74 | 37.59 | 5,629,860 | +0.28(+0.75%) |
May 12, 2003 | 36.57 | 37.49 | 35.99 | 37.31 | 8,745,221 | +1.39(+3.87%) |
May 09, 2003 | 36.20 | 36.31 | 34.52 | 35.91 | 8,495,622 | +0.10(+0.29%) |
May 08, 2003 | 36.39 | 37.25 | 35.63 | 35.81 | 6,994,026 | -1.42(-3.82%) |
May 07, 2003 | 36.80 | 37.74 | 36.35 | 37.23 | 8,515,630 | -0.03(-0.09%) |
May 06, 2003 | 35.50 | 37.47 | 35.47 | 37.27 | 12,295,381 | +1.74(+4.91%) |
May 05, 2003 | 34.59 | 35.82 | 34.59 | 35.52 | 7,653,413 | +1.30(+3.79%) |
May 02, 2003 | 33.14 | 34.31 | 33.14 | 34.23 | 4,939,085 | +1.10(+3.31%) |
May 01, 2003 | 33.48 | 33.55 | 32.23 | 33.13 | 4,776,771 | -0.35(-1.05%) |
Apr 30, 2003 | 32.39 | 34.04 | 31.88 | 33.48 | 9,458,755 | +1.42(+4.41%) |
Apr 29, 2003 | 31.23 | 32.19 | 31.23 | 32.07 | 4,210,671 | +0.98(+3.16%) |
Apr 28, 2003 | 30.27 | 31.39 | 30.14 | 31.08 | 2,852,007 | +0.94(+3.13%) |
Apr 25, 2003 | 30.35 | 30.45 | 29.83 | 30.14 | 3,882,541 | -0.56(-1.82%) |
Apr 24, 2003 | 31.24 | 31.70 | 30.37 | 30.70 | 5,675,002 | -0.54(-1.74%) |
Apr 23, 2003 | 31.32 | 31.65 | 30.62 | 31.24 | 6,366,027 | +0.71(+2.33%) |
Apr 22, 2003 | 28.87 | 30.53 | 28.42 | 30.53 | 11,303,237 | +0.71(+2.39%) |
Apr 21, 2003 | 30.05 | 30.38 | 29.68 | 29.82 | 4,485,405 | -0.10(-0.35%) |
Apr 17, 2003 | 29.34 | 30.76 | 29.34 | 29.92 | 4,223,301 | +0.58(+1.99%) |
Apr 16, 2003 | 29.94 | 30.39 | 29.13 | 29.34 | 4,450,266 | -0.64(-2.13%) |
Apr 15, 2003 | 28.19 | 30.19 | 28.15 | 29.98 | 7,968,288 | +1.86(+6.63%) |
Apr 14, 2003 | 27.44 | 28.15 | 27.11 | 28.12 | 3,036,455 | +0.84(+3.08%) |
Apr 11, 2003 | 27.91 | 27.98 | 27.12 | 27.28 | 3,556,161 | -0.20(-0.73%) |
Apr 10, 2003 | 26.47 | 27.59 | 26.44 | 27.48 | 5,222,198 | +1.46(+5.59%) |
Apr 09, 2003 | 26.71 | 27.07 | 26.01 | 26.02 | 2,764,097 | -0.62(-2.31%) |
Apr 08, 2003 | 26.94 | 27.11 | 26.39 | 26.64 | 2,778,603 | -0.30(-1.13%) |
Apr 07, 2003 | 27.95 | 28.09 | 26.93 | 26.94 | 5,630,110 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 27.21 | 26.49 | 26.90 | 2,574,397 | +0.33(+1.23%) |
Apr 03, 2003 | 26.62 | 27.11 | 26.47 | 26.57 | 3,025,200 | +0.20(+0.76%) |
Apr 02, 2003 | 25.35 | 26.67 | 25.35 | 26.37 | 4,371,485 | +1.29(+5.13%) |
Apr 01, 2003 | 24.07 | 25.21 | 24.03 | 25.09 | 3,530,026 | +1.09(+4.53%) |
Mar 31, 2003 | 24.10 | 24.75 | 23.81 | 24.00 | 3,958,321 | -0.94(-3.75%) |
Mar 28, 2003 | 24.88 | 25.51 | 24.15 | 24.93 | 1,922,763 | -0.18(-0.73%) |
Mar 27, 2003 | 25.65 | 25.65 | 24.60 | 25.12 | 4,121,886 | -0.52(-2.03%) |
Mar 26, 2003 | 25.21 | 26.35 | 25.21 | 25.64 | 3,415,981 | +0.46(+1.84%) |
Mar 25, 2003 | 24.81 | 25.58 | 24.79 | 25.17 | 2,556,014 | +0.18(+0.70%) |
Mar 24, 2003 | 25.35 | 25.68 | 24.65 | 25.00 | 3,922,932 | -1.07(-4.11%) |
Mar 21, 2003 | 25.39 | 26.24 | 25.19 | 26.07 | 4,912,075 | +1.14(+4.55%) |
Mar 20, 2003 | 25.05 | 25.47 | 24.08 | 24.93 | 5,079,391 | -0.18(-0.70%) |
Mar 19, 2003 | 24.35 | 25.30 | 24.26 | 25.11 | 6,265,362 | +0.86(+3.53%) |
Mar 18, 2003 | 24.12 | 24.53 | 23.81 | 24.25 | 4,786,025 | +0.30(+1.24%) |
Mar 17, 2003 | 22.59 | 24.09 | 22.07 | 23.96 | 6,195,084 | +1.37(+6.05%) |
Mar 14, 2003 | 22.79 | 22.83 | 22.03 | 22.59 | 5,014,990 | -0.04(-0.18%) |
Mar 13, 2003 | 22.10 | 22.85 | 21.69 | 22.63 | 5,633,611 | +1.62(+7.73%) |
Mar 12, 2003 | 20.30 | 21.02 | 20.26 | 21.01 | 5,498,557 | +0.71(+3.51%) |
Mar 11, 2003 | 21.51 | 21.78 | 19.92 | 20.30 | 8,361,194 | -1.33(-6.14%) |
Mar 10, 2003 | 21.87 | 22.47 | 21.46 | 21.62 | 4,731,628 | -0.35(-1.60%) |
Mar 07, 2003 | 21.63 | 22.21 | 20.79 | 21.98 | 4,404,373 | +0.45(+2.08%) |
Mar 06, 2003 | 22.17 | 22.23 | 21.53 | 21.53 | 3,667,205 | -0.63(-2.85%) |
Mar 05, 2003 | 22.03 | 22.35 | 21.79 | 22.16 | 4,529,048 | +0.27(+1.24%) |
Mar 04, 2003 | 22.60 | 22.60 | 21.71 | 21.89 | 8,923,792 | -0.70(-3.11%) |
Mar 03, 2003 | 21.91 | 22.75 | 21.63 | 22.59 | 23,001,756 | -2.18(-8.78%) |
Feb 28, 2003 | 24.39 | 24.89 | 24.25 | 24.77 | 3,107,983 | +0.46(+1.88%) |
Feb 27, 2003 | 24.07 | 24.73 | 23.88 | 24.31 | 2,626,792 | +0.44(+1.84%) |
Feb 26, 2003 | 23.97 | 24.09 | 23.69 | 23.87 | 3,103,357 | -0.20(-0.83%) |
Feb 25, 2003 | 23.63 | 24.15 | 23.11 | 24.07 | 4,365,858 | +0.26(+1.07%) |
Feb 24, 2003 | 24.49 | 24.50 | 23.64 | 23.81 | 3,257,543 | -0.83(-3.37%) |
Feb 21, 2003 | 24.23 | 24.86 | 23.88 | 24.65 | 2,925,036 | +0.52(+2.15%) |
Feb 20, 2003 | 24.79 | 24.79 | 24.01 | 24.13 | 2,913,031 | -0.54(-2.20%) |
Feb 19, 2003 | 25.68 | 26.18 | 24.34 | 24.67 | 5,151,170 | -1.00(-3.89%) |
Feb 18, 2003 | 24.39 | 25.90 | 24.39 | 25.67 | 5,039,500 | +1.51(+6.26%) |
Feb 14, 2003 | 23.35 | 24.22 | 23.20 | 24.16 | 3,612,559 | +0.88(+3.78%) |
Feb 13, 2003 | 23.80 | 23.80 | 22.49 | 23.28 | 6,859,598 | -0.51(-2.15%) |
Feb 12, 2003 | 23.51 | 24.28 | 23.45 | 23.79 | 5,131,787 | +0.03(+0.13%) |
Feb 11, 2003 | 23.86 | 24.35 | 23.69 | 23.76 | 3,144,373 | -0.10(-0.44%) |
Feb 10, 2003 | 24.05 | 24.13 | 23.23 | 23.86 | 3,159,879 | -0.13(-0.53%) |
Feb 07, 2003 | 24.31 | 24.80 | 23.69 | 23.99 | 3,013,196 | +0.14(+0.60%) |
Feb 06, 2003 | 24.42 | 24.42 | 23.85 | 23.85 | 3,660,953 | -0.60(-2.45%) |
Feb 05, 2003 | 24.89 | 25.42 | 24.25 | 24.45 | 3,107,483 | -0.38(-1.51%) |
Feb 04, 2003 | 24.83 | 25.15 | 24.39 | 24.82 | 3,712,973 | -0.62(-2.45%) |
Feb 03, 2003 | 24.84 | 25.83 | 24.83 | 25.45 | 3,523,273 | +0.62(+2.48%) |
Jan 31, 2003 | 24.86 | 25.13 | 24.04 | 24.83 | 4,253,438 | -0.02(-0.10%) |
Jan 30, 2003 | 25.47 | 25.47 | 24.63 | 24.85 | 3,742,735 | -0.61(-2.39%) |
Jan 29, 2003 | 25.16 | 25.71 | 24.57 | 25.46 | 4,273,946 | +0.14(+0.57%) |
Jan 28, 2003 | 24.59 | 25.45 | 24.59 | 25.32 | 4,102,003 | +0.99(+4.08%) |
Jan 27, 2003 | 24.95 | 25.63 | 24.18 | 24.33 | 4,823,665 | -0.88(-3.49%) |
Jan 24, 2003 | 25.83 | 26.10 | 25.15 | 25.21 | 3,663,829 | -0.59(-2.29%) |
Jan 23, 2003 | 26.29 | 26.63 | 24.67 | 25.80 | 8,701,579 | -0.43(-1.65%) |
Jan 22, 2003 | 25.58 | 26.78 | 25.30 | 26.23 | 6,200,711 | +0.66(+2.56%) |
Jan 21, 2003 | 26.60 | 27.11 | 25.39 | 25.57 | 5,121,658 | -1.02(-3.82%) |
Jan 17, 2003 | 27.35 | 27.59 | 25.95 | 26.59 | 11,985,133 | -1.54(-5.49%) |
Jan 16, 2003 | 28.98 | 29.39 | 28.04 | 28.13 | 10,111,264 | -1.42(-4.79%) |
Jan 15, 2003 | 30.96 | 30.96 | 28.88 | 29.55 | 10,176,415 | -1.40(-4.52%) |
Jan 14, 2003 | 30.71 | 31.04 | 30.47 | 30.95 | 3,828,394 | -0.15(-0.49%) |
Jan 13, 2003 | 31.28 | 31.75 | 30.44 | 31.10 | 6,037,521 | -0.09(-0.28%) |
Jan 10, 2003 | 29.20 | 31.43 | 28.44 | 31.19 | 13,878,759 | +1.99(+6.82%) |
Jan 09, 2003 | 28.80 | 29.35 | 27.48 | 29.20 | 10,143,151 | +0.88(+3.11%) |
Jan 08, 2003 | 25.76 | 29.27 | 25.47 | 28.32 | 17,944,998 | +2.57(+9.97%) |
Jan 07, 2003 | 26.49 | 26.99 | 25.63 | 25.75 | 4,156,650 | -0.83(-3.13%) |
Jan 06, 2003 | 25.69 | 27.49 | 25.63 | 26.58 | 5,954,738 | +1.19(+4.69%) |
Jan 03, 2003 | 25.37 | 25.69 | 24.92 | 25.39 | 2,697,570 | +0.02(+0.09%) |
Jan 02, 2003 | 24.15 | 25.45 | 23.91 | 25.37 | 5,923,226 | +1.60(+6.73%) |
Dec 31, 2002 | 24.20 | 24.37 | 23.61 | 23.77 | 2,471,481 | -0.31(-1.29%) |
Dec 30, 2002 | 23.71 | 24.29 | 23.48 | 24.08 | 2,942,293 | +0.37(+1.55%) |
Dec 27, 2002 | 24.92 | 24.95 | 23.53 | 23.71 | 4,175,657 | -1.28(-5.12%) |
Dec 26, 2002 | 25.33 | 25.61 | 24.73 | 24.99 | 1,694,672 | +0.00(+0.00%) |
Dec 24, 2002 | 24.89 | 25.42 | 24.89 | 24.99 | 827,828 | -0.28(-1.11%) |
Dec 23, 2002 | 25.29 | 26.08 | 25.06 | 25.27 | 2,992,813 | +0.05(+0.19%) |
Dec 20, 2002 | 24.78 | 25.59 | 24.78 | 25.22 | 3,715,600 | +0.45(+1.81%) |
Dec 19, 2002 | 24.53 | 25.13 | 24.41 | 24.77 | 3,559,037 | +0.26(+1.04%) |
Dec 18, 2002 | 25.03 | 25.15 | 24.24 | 24.52 | 4,019,970 | -0.98(-3.86%) |
Dec 17, 2002 | 25.55 | 26.31 | 25.31 | 25.50 | 3,483,382 | -0.29(-1.12%) |
Dec 16, 2002 | 24.49 | 25.97 | 24.47 | 25.79 | 4,169,405 | +1.64(+6.79%) |
Dec 13, 2002 | 25.66 | 25.66 | 24.15 | 24.15 | 7,027,289 | -1.50(-5.86%) |
Dec 12, 2002 | 25.61 | 26.85 | 25.51 | 25.65 | 3,765,619 | -0.10(-0.37%) |
Dec 11, 2002 | 25.97 | 25.97 | 25.02 | 25.75 | 6,419,798 | -0.60(-2.28%) |
Dec 10, 2002 | 26.20 | 26.65 | 25.81 | 26.35 | 3,400,975 | +0.15(+0.58%) |
Dec 09, 2002 | 27.04 | 27.35 | 25.99 | 26.20 | 3,642,821 | -0.81(-2.99%) |
Dec 06, 2002 | 26.99 | 27.96 | 26.63 | 27.01 | 4,932,833 | -0.68(-2.46%) |
Dec 05, 2002 | 27.59 | 28.13 | 27.31 | 27.68 | 3,204,021 | +0.11(+0.41%) |
Dec 04, 2002 | 26.71 | 28.43 | 26.03 | 27.57 | 4,669,979 | +0.38(+1.41%) |
Dec 03, 2002 | 27.19 | 28.15 | 27.09 | 27.19 | 6,744,552 | -1.46(-5.11%) |
Dec 02, 2002 | 27.03 | 29.15 | 27.03 | 28.65 | 5,977,122 | +1.62(+6.01%) |
Nov 29, 2002 | 27.64 | 27.67 | 27.03 | 27.03 | 1,147,205 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,726,854 | +1.36(+5.16%) |
Nov 26, 2002 | 27.17 | 27.96 | 26.23 | 26.35 | 5,334,867 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.97 | 5,482,426 | +1.74(+6.91%) |
Nov 22, 2002 | 26.52 | 26.79 | 25.09 | 25.22 | 11,814,315 | -1.29(-4.86%) |
Nov 21, 2002 | 23.89 | 26.71 | 23.83 | 26.51 | 10,532,681 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.21 | 23.49 | 4,294,830 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.21 | 5,302,605 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,400,335 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,822,480 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,426,955 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,195,356 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.77 | 22.85 | 4,710,745 | -0.61(-2.59%) |
Nov 11, 2002 | 23.41 | 24.09 | 22.57 | 23.45 | 5,161,799 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.25 | 23.26 | 23.45 | 6,322,509 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,034 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.60 | 26.44 | 7,442,204 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 27.00 | 25.83 | 26.95 | 5,474,923 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.21 | 25.67 | 26.45 | 6,267,863 | +1.42(+5.65%) |
Nov 01, 2002 | 24.37 | 25.19 | 23.69 | 25.03 | 5,960,866 | +0.66(+2.72%) |
Oct 31, 2002 | 25.07 | 25.61 | 24.29 | 24.37 | 3,243,787 | -0.70(-2.78%) |
Oct 30, 2002 | 24.37 | 25.57 | 24.05 | 25.06 | 4,287,702 | +0.85(+3.50%) |
Oct 29, 2002 | 24.41 | 24.59 | 23.29 | 24.21 | 4,981,727 | -0.49(-1.97%) |
Oct 28, 2002 | 24.25 | 25.39 | 24.25 | 24.70 | 5,855,824 | +0.46(+1.91%) |
Oct 25, 2002 | 23.83 | 24.30 | 22.93 | 24.24 | 7,344,665 | +1.25(+5.43%) |
Oct 24, 2002 | 26.07 | 26.18 | 22.61 | 22.99 | 11,236,835 | -2.42(-9.53%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.13 | 25.41 | 5,348,873 | -0.35(-1.37%) |
Oct 22, 2002 | 24.75 | 26.43 | 24.59 | 25.77 | 5,146,793 | +0.47(+1.87%) |
Oct 21, 2002 | 23.99 | 25.32 | 23.59 | 25.29 | 5,092,771 | +1.17(+4.84%) |
Oct 18, 2002 | 22.93 | 24.39 | 22.53 | 24.13 | 5,627,609 | +0.97(+4.18%) |
Oct 17, 2002 | 23.99 | 24.44 | 22.19 | 23.16 | 10,798,411 | +0.89(+3.99%) |
Oct 16, 2002 | 23.19 | 23.54 | 20.38 | 22.27 | 26,256,922 | -5.43(-19.60%) |
Oct 15, 2002 | 28.99 | 29.13 | 27.01 | 27.70 | 9,186,272 | +1.98(+7.71%) |
Oct 14, 2002 | 24.32 | 25.83 | 24.15 | 25.72 | 3,901,423 | +1.20(+4.89%) |
Oct 11, 2002 | 23.37 | 25.51 | 23.37 | 24.52 | 287,614 | +1.15(+4.93%) |
Oct 10, 2002 | 21.20 | 23.59 | 20.87 | 23.37 | 6,598,244 | +2.18(+10.26%) |
Oct 09, 2002 | 22.96 | 22.99 | 20.92 | 21.19 | 9,457,004 | -2.55(-10.74%) |
Oct 08, 2002 | 22.67 | 24.76 | 22.03 | 23.74 | 7,462,087 | +1.30(+5.81%) |
Oct 07, 2002 | 23.19 | 23.51 | 22.25 | 22.44 | 8,939,048 | -1.86(-7.64%) |
Oct 04, 2002 | 26.43 | 26.46 | 23.89 | 24.29 | 8,071,329 | -1.64(-6.32%) |
Oct 03, 2002 | 27.01 | 27.31 | 25.87 | 25.93 | 5,150,919 | -0.94(-3.48%) |
Oct 02, 2002 | 28.39 | 28.61 | 25.99 | 26.87 | 5,359,252 | -2.18(-7.49%) |