Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.63 | 46.16 | 44.86 | 45.42 | 2,849,123 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.03 | 44.74 | 46.00 | 2,796,129 | +1.19(+2.67%) |
Sep 26, 2003 | 45.76 | 45.87 | 44.70 | 44.80 | 3,222,593 | -0.96(-2.09%) |
Sep 25, 2003 | 46.57 | 46.96 | 45.93 | 45.76 | 3,041,007 | -0.80(-1.73%) |
Sep 24, 2003 | 47.74 | 47.88 | 46.45 | 46.56 | 3,667,392 | -1.38(-2.87%) |
Sep 23, 2003 | 48.10 | 48.24 | 47.71 | 47.94 | 3,848,099 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.87 | 47.98 | 48.22 | 2,945,065 | -0.83(-1.69%) |
Sep 19, 2003 | 49.01 | 49.29 | 48.10 | 49.05 | 3,144,609 | +0.04(+0.08%) |
Sep 18, 2003 | 48.46 | 49.23 | 47.84 | 49.01 | 3,912,144 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.68 | 48.46 | 3,831,397 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.86 | 46.90 | 47.78 | 3,200,868 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.73 | 47.05 | 2,744,265 | +0.33(+0.72%) |
Sep 12, 2003 | 46.19 | 46.82 | 45.51 | 46.72 | 3,031,086 | +0.34(+0.74%) |
Sep 11, 2003 | 46.91 | 47.14 | 46.21 | 46.38 | 4,052,667 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.95 | 45.72 | 46.91 | 11,993,116 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,649,685 | +0.52(+1.17%) |
Sep 08, 2003 | 43.52 | 44.16 | 43.40 | 44.12 | 2,712,242 | +1.18(+2.74%) |
Sep 05, 2003 | 42.81 | 44.32 | 42.56 | 42.94 | 3,185,045 | +0.13(+0.30%) |
Sep 04, 2003 | 43.12 | 43.12 | 42.43 | 42.81 | 3,579,487 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.12 | 4,471,722 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.28 | 42.27 | 44.24 | 3,575,217 | +1.72(+4.05%) |
Aug 29, 2003 | 41.93 | 42.52 | 41.85 | 42.52 | 1,420,292 | +0.41(+0.96%) |
Aug 28, 2003 | 41.72 | 42.20 | 40.96 | 42.12 | 1,850,649 | +0.42(+1.01%) |
Aug 27, 2003 | 42.00 | 42.27 | 41.53 | 41.70 | 2,204,529 | -0.30(-0.72%) |
Aug 26, 2003 | 41.66 | 42.13 | 41.17 | 42.00 | 2,571,343 | +0.37(+0.90%) |
Aug 25, 2003 | 41.14 | 41.74 | 40.77 | 41.62 | 2,806,677 | +0.49(+1.18%) |
Aug 22, 2003 | 41.57 | 41.65 | 41.02 | 41.14 | 2,867,834 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,427,933 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.09 | 40.12 | 40.73 | 2,829,030 | +0.36(+0.89%) |
Aug 19, 2003 | 40.28 | 40.47 | 39.70 | 40.37 | 1,953,498 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.21 | 39.36 | 39.98 | 2,464,351 | +0.35(+0.88%) |
Aug 15, 2003 | 39.43 | 39.69 | 38.88 | 39.62 | 1,033,384 | -0.10(-0.24%) |
Aug 14, 2003 | 39.45 | 40.13 | 39.36 | 39.72 | 1,843,616 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.43 | 39.67 | 2,907,768 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.98 | 40.21 | 11,079,282 | +1.91(+4.99%) |
Aug 11, 2003 | 38.08 | 38.84 | 38.08 | 38.29 | 3,142,725 | +0.22(+0.59%) |
Aug 08, 2003 | 37.43 | 38.25 | 37.43 | 38.07 | 2,464,351 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.27 | 3,176,004 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.38 | 37.05 | 3,885,647 | +0.51(+1.39%) |
Aug 05, 2003 | 37.43 | 37.83 | 36.48 | 36.54 | 3,323,809 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.58 | 3,684,596 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.37 | 37.52 | 37.63 | 2,753,307 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.12 | 38.05 | 38.15 | 3,176,883 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.75 | 37.56 | 37.92 | 3,321,800 | -0.57(-1.47%) |
Jul 29, 2003 | 39.26 | 39.35 | 38.30 | 38.49 | 3,208,654 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.70 | 39.10 | 39.26 | 2,632,751 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.74 | 38.22 | 39.66 | 3,759,441 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.06 | 38.22 | 3,012,626 | +0.10(+0.25%) |
Jul 23, 2003 | 38.55 | 38.55 | 37.88 | 38.13 | 3,567,306 | -0.42(-1.09%) |
Jul 22, 2003 | 39.47 | 39.50 | 37.98 | 38.55 | 4,349,157 | -0.66(-1.69%) |
Jul 21, 2003 | 39.10 | 39.73 | 38.97 | 39.21 | 3,273,578 | +0.22(+0.57%) |
Jul 18, 2003 | 38.94 | 39.43 | 37.74 | 38.99 | 9,719,770 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.40 | 25,374,000 | -5.65(-12.83%) |
Jul 16, 2003 | 43.24 | 44.28 | 42.56 | 44.05 | 6,050,117 | +2.06(+4.91%) |
Jul 15, 2003 | 43.88 | 44.11 | 41.75 | 41.99 | 5,746,217 | -1.83(-4.18%) |
Jul 14, 2003 | 42.09 | 44.51 | 42.01 | 43.82 | 7,160,984 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.29 | 39.90 | 41.21 | 2,863,816 | +0.82(+2.03%) |
Jul 10, 2003 | 41.23 | 41.23 | 40.01 | 40.39 | 3,008,859 | -0.84(-2.03%) |
Jul 09, 2003 | 41.41 | 41.61 | 40.87 | 41.23 | 2,291,429 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.57 | 40.73 | 41.45 | 3,274,583 | +0.73(+1.80%) |
Jul 07, 2003 | 39.86 | 40.99 | 39.82 | 40.72 | 3,777,650 | +1.50(+3.82%) |
Jul 03, 2003 | 39.23 | 39.70 | 38.55 | 39.22 | 1,705,355 | -0.01(-0.02%) |
Jul 02, 2003 | 39.00 | 39.75 | 38.42 | 39.23 | 3,701,173 | +0.23(+0.59%) |
Jul 01, 2003 | 39.16 | 39.16 | 37.71 | 39.00 | 4,057,941 | -0.17(-0.43%) |
Jun 30, 2003 | 39.22 | 39.50 | 38.86 | 39.16 | 2,502,652 | +0.24(+0.61%) |
Jun 27, 2003 | 39.78 | 40.05 | 38.80 | 38.92 | 2,988,264 | -0.85(-2.14%) |
Jun 26, 2003 | 38.78 | 39.89 | 38.66 | 39.78 | 3,131,298 | +1.04(+2.67%) |
Jun 25, 2003 | 39.14 | 39.94 | 38.46 | 38.74 | 4,084,815 | -0.68(-1.72%) |
Jun 24, 2003 | 38.80 | 39.70 | 38.54 | 39.42 | 3,629,342 | +0.74(+1.91%) |
Jun 23, 2003 | 39.53 | 39.58 | 38.37 | 38.68 | 3,720,009 | -0.85(-2.16%) |
Jun 20, 2003 | 40.65 | 40.99 | 39.40 | 39.53 | 5,634,201 | -0.90(-2.23%) |
Jun 19, 2003 | 41.37 | 41.80 | 40.15 | 40.43 | 3,252,481 | -0.86(-2.08%) |
Jun 18, 2003 | 41.73 | 41.75 | 40.69 | 41.29 | 3,296,559 | -0.44(-1.05%) |
Jun 17, 2003 | 42.59 | 42.59 | 41.37 | 41.73 | 4,039,481 | -0.87(-2.04%) |
Jun 16, 2003 | 42.28 | 42.80 | 42.13 | 42.59 | 2,880,894 | +0.45(+1.06%) |
Jun 13, 2003 | 42.64 | 42.65 | 41.60 | 42.15 | 4,247,062 | -0.64(-1.49%) |
Jun 12, 2003 | 42.48 | 43.28 | 41.49 | 42.79 | 5,496,191 | +0.44(+1.03%) |
Jun 11, 2003 | 40.21 | 42.39 | 40.07 | 42.35 | 4,323,790 | +1.99(+4.93%) |
Jun 10, 2003 | 40.33 | 40.81 | 39.42 | 40.36 | 4,940,632 | +0.50(+1.26%) |
Jun 09, 2003 | 41.25 | 41.48 | 39.56 | 39.86 | 5,377,896 | -2.07(-4.94%) |
Jun 06, 2003 | 42.72 | 43.79 | 41.73 | 41.93 | 6,212,113 | -0.41(-0.96%) |
Jun 05, 2003 | 40.73 | 42.55 | 40.73 | 42.33 | 5,946,892 | +0.94(+2.27%) |
Jun 04, 2003 | 39.86 | 41.49 | 39.62 | 41.39 | 5,865,894 | +1.62(+4.08%) |
Jun 03, 2003 | 40.63 | 41.46 | 39.46 | 39.77 | 8,693,543 | -1.25(-3.05%) |
Jun 02, 2003 | 39.02 | 41.26 | 38.42 | 41.02 | 9,911,152 | +2.66(+6.93%) |
May 30, 2003 | 37.73 | 38.43 | 37.44 | 38.36 | 3,856,262 | +0.63(+1.67%) |
May 29, 2003 | 39.11 | 39.46 | 37.36 | 37.73 | 6,454,605 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,474,302 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.63 | 35.36 | 37.37 | 6,011,565 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.91 | 35.28 | 35.79 | 3,610,505 | +0.18(+0.51%) |
May 22, 2003 | 35.12 | 35.84 | 34.88 | 35.61 | 5,824,578 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,585,603 | +1.15(+3.36%) |
May 20, 2003 | 34.07 | 34.87 | 33.74 | 34.11 | 4,404,286 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.32 | 33.76 | 34.06 | 5,346,124 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.20 | 35.71 | 6,031,406 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.04 | 35.66 | 35.71 | 8,160,086 | -0.40(-1.10%) |
May 14, 2003 | 37.51 | 38.19 | 36.01 | 36.10 | 10,888,654 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.28 | 36.58 | 37.43 | 5,653,666 | +0.28(+0.75%) |
May 12, 2003 | 36.42 | 37.33 | 35.83 | 37.15 | 8,782,202 | +1.39(+3.87%) |
May 09, 2003 | 36.05 | 36.15 | 34.38 | 35.76 | 8,531,547 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.48 | 35.66 | 7,023,601 | -1.42(-3.82%) |
May 07, 2003 | 36.65 | 37.59 | 36.20 | 37.08 | 8,551,640 | -0.03(-0.09%) |
May 06, 2003 | 35.35 | 37.32 | 35.32 | 37.11 | 12,347,373 | +1.74(+4.91%) |
May 05, 2003 | 34.45 | 35.67 | 34.45 | 35.37 | 7,685,776 | +1.29(+3.78%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,959,971 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,796,970 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.90 | 31.75 | 33.34 | 9,498,752 | +1.41(+4.41%) |
Apr 29, 2003 | 31.10 | 32.05 | 31.10 | 31.93 | 4,228,476 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.26 | 30.01 | 30.95 | 2,864,067 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,898,959 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.57 | 30.24 | 30.57 | 5,699,000 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.52 | 30.49 | 31.11 | 6,392,946 | +0.71(+2.33%) |
Apr 22, 2003 | 28.75 | 30.40 | 28.30 | 30.40 | 11,351,034 | +0.71(+2.39%) |
Apr 21, 2003 | 29.93 | 30.25 | 29.55 | 29.69 | 4,504,372 | -0.10(-0.35%) |
Apr 17, 2003 | 29.22 | 30.63 | 29.22 | 29.80 | 4,241,160 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.22 | 4,469,085 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,001,983 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 27.00 | 28.00 | 3,049,295 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,199 | -0.20(-0.73%) |
Apr 10, 2003 | 26.36 | 27.47 | 26.33 | 27.36 | 5,244,280 | +1.45(+5.59%) |
Apr 09, 2003 | 26.60 | 26.96 | 25.90 | 25.91 | 2,775,785 | -0.61(-2.31%) |
Apr 08, 2003 | 26.83 | 27.00 | 26.28 | 26.53 | 2,790,352 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.83 | 5,653,917 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.79 | 2,585,283 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 27.00 | 26.36 | 26.46 | 3,037,993 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.56 | 25.24 | 26.26 | 4,389,970 | +1.28(+5.13%) |
Apr 01, 2003 | 23.97 | 25.10 | 23.93 | 24.98 | 3,544,953 | +1.08(+4.53%) |
Mar 31, 2003 | 24.00 | 24.65 | 23.71 | 23.90 | 3,975,059 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,930,893 | -0.18(-0.73%) |
Mar 27, 2003 | 25.54 | 25.54 | 24.49 | 25.01 | 4,139,316 | -0.52(-2.03%) |
Mar 26, 2003 | 25.11 | 26.24 | 25.11 | 25.53 | 3,430,425 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.69 | 25.07 | 2,566,823 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,939,520 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.13 | 25.08 | 25.96 | 4,932,846 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.98 | 24.83 | 5,100,870 | -0.18(-0.70%) |
Mar 19, 2003 | 24.25 | 25.20 | 24.16 | 25.00 | 6,291,856 | +0.85(+3.53%) |
Mar 18, 2003 | 24.02 | 24.43 | 23.71 | 24.15 | 4,806,263 | +0.29(+1.23%) |
Mar 17, 2003 | 22.50 | 23.98 | 21.98 | 23.86 | 6,221,280 | +1.36(+6.05%) |
Mar 14, 2003 | 22.70 | 22.73 | 21.94 | 22.50 | 5,036,197 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.60 | 22.54 | 5,657,433 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.94 | 20.17 | 20.92 | 5,521,809 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.84 | 20.21 | 8,396,550 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.38 | 21.37 | 21.53 | 4,751,636 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,422,997 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.14 | 21.44 | 21.44 | 3,682,713 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.26 | 21.70 | 22.07 | 4,548,199 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.80 | 8,961,528 | -0.70(-3.12%) |
Mar 03, 2003 | 21.82 | 22.66 | 21.54 | 22.50 | 23,099,022 | -2.17(-8.78%) |
Feb 28, 2003 | 24.29 | 24.79 | 24.14 | 24.66 | 3,121,126 | +0.45(+1.88%) |
Feb 27, 2003 | 23.97 | 24.62 | 23.78 | 24.21 | 2,637,900 | +0.44(+1.84%) |
Feb 26, 2003 | 23.87 | 23.98 | 23.59 | 23.77 | 3,116,479 | -0.20(-0.83%) |
Feb 25, 2003 | 23.53 | 24.05 | 23.01 | 23.97 | 4,384,319 | +0.25(+1.07%) |
Feb 24, 2003 | 24.39 | 24.40 | 23.54 | 23.71 | 3,271,318 | -0.83(-3.37%) |
Feb 21, 2003 | 24.13 | 24.76 | 23.78 | 24.54 | 2,937,405 | +0.52(+2.15%) |
Feb 20, 2003 | 24.69 | 24.69 | 23.91 | 24.02 | 2,925,349 | -0.54(-2.20%) |
Feb 19, 2003 | 25.57 | 26.07 | 24.24 | 24.57 | 5,172,952 | -1.00(-3.89%) |
Feb 18, 2003 | 24.29 | 25.79 | 24.29 | 25.56 | 5,060,810 | +1.50(+6.26%) |
Feb 14, 2003 | 23.25 | 24.12 | 23.10 | 24.06 | 3,627,835 | +0.88(+3.78%) |
Feb 13, 2003 | 23.70 | 23.70 | 22.39 | 23.18 | 6,888,604 | -0.51(-2.15%) |
Feb 12, 2003 | 23.41 | 24.18 | 23.35 | 23.69 | 5,153,487 | +0.03(+0.13%) |
Feb 11, 2003 | 23.76 | 24.25 | 23.59 | 23.66 | 3,157,669 | -0.10(-0.44%) |
Feb 10, 2003 | 23.95 | 24.03 | 23.13 | 23.76 | 3,173,241 | -0.13(-0.53%) |
Feb 07, 2003 | 24.21 | 24.69 | 23.59 | 23.89 | 3,025,937 | +0.14(+0.60%) |
Feb 06, 2003 | 24.32 | 24.32 | 23.75 | 23.75 | 3,676,434 | -0.60(-2.45%) |
Feb 05, 2003 | 24.78 | 25.31 | 24.14 | 24.34 | 3,120,623 | -0.37(-1.51%) |
Feb 04, 2003 | 24.73 | 25.04 | 24.29 | 24.72 | 3,728,674 | -0.62(-2.45%) |
Feb 03, 2003 | 24.73 | 25.72 | 24.73 | 25.34 | 3,538,172 | +0.61(+2.48%) |
Jan 31, 2003 | 24.76 | 25.02 | 23.94 | 24.73 | 4,271,424 | -0.02(-0.10%) |
Jan 30, 2003 | 25.36 | 25.36 | 24.53 | 24.75 | 3,758,562 | -0.61(-2.39%) |
Jan 29, 2003 | 25.05 | 25.60 | 24.46 | 25.35 | 4,292,019 | +0.14(+0.57%) |
Jan 28, 2003 | 24.49 | 25.35 | 24.49 | 25.21 | 4,119,349 | +0.99(+4.08%) |
Jan 27, 2003 | 24.84 | 25.52 | 24.08 | 24.22 | 4,844,062 | -0.88(-3.49%) |
Jan 24, 2003 | 25.72 | 25.99 | 25.04 | 25.10 | 3,679,322 | -0.59(-2.29%) |
Jan 23, 2003 | 26.18 | 26.52 | 24.57 | 25.69 | 8,738,375 | -0.43(-1.65%) |
Jan 22, 2003 | 25.47 | 26.67 | 25.20 | 26.12 | 6,226,932 | +0.65(+2.56%) |
Jan 21, 2003 | 26.49 | 27.00 | 25.28 | 25.47 | 5,143,315 | -1.01(-3.82%) |
Jan 17, 2003 | 27.23 | 27.47 | 25.84 | 26.48 | 12,035,813 | -1.54(-5.49%) |
Jan 16, 2003 | 28.86 | 29.26 | 27.93 | 28.01 | 10,154,020 | -1.41(-4.79%) |
Jan 15, 2003 | 30.83 | 30.83 | 28.75 | 29.42 | 10,219,447 | -1.39(-4.52%) |
Jan 14, 2003 | 30.58 | 30.91 | 30.34 | 30.82 | 3,844,583 | -0.15(-0.49%) |
Jan 13, 2003 | 31.15 | 31.61 | 30.32 | 30.97 | 6,063,052 | -0.09(-0.28%) |
Jan 10, 2003 | 29.07 | 31.30 | 28.32 | 31.06 | 13,937,447 | +1.98(+6.82%) |
Jan 09, 2003 | 28.68 | 29.22 | 27.36 | 29.07 | 10,186,043 | +0.88(+3.11%) |
Jan 08, 2003 | 25.65 | 29.15 | 25.36 | 28.20 | 18,020,880 | +2.56(+9.97%) |
Jan 07, 2003 | 26.37 | 26.88 | 25.52 | 25.64 | 4,174,226 | -0.83(-3.13%) |
Jan 06, 2003 | 25.59 | 27.38 | 25.52 | 26.47 | 5,979,919 | +1.19(+4.69%) |
Jan 03, 2003 | 25.27 | 25.59 | 24.81 | 25.28 | 2,708,977 | +0.02(+0.09%) |
Jan 02, 2003 | 24.05 | 25.35 | 23.81 | 25.26 | 5,948,273 | +1.59(+6.73%) |
Dec 31, 2002 | 24.10 | 24.27 | 23.51 | 23.67 | 2,481,932 | -0.31(-1.29%) |
Dec 30, 2002 | 23.61 | 24.19 | 23.38 | 23.98 | 2,954,734 | +0.37(+1.55%) |
Dec 27, 2002 | 24.81 | 24.84 | 23.43 | 23.61 | 4,193,314 | -1.27(-5.12%) |
Dec 26, 2002 | 25.23 | 25.51 | 24.63 | 24.88 | 1,701,838 | +0.00(+0.00%) |
Dec 24, 2002 | 24.78 | 25.31 | 24.78 | 24.88 | 831,329 | -0.28(-1.11%) |
Dec 23, 2002 | 25.19 | 25.97 | 24.96 | 25.16 | 3,005,468 | +0.05(+0.19%) |
Dec 20, 2002 | 24.68 | 25.48 | 24.68 | 25.12 | 3,731,311 | +0.45(+1.81%) |
Dec 19, 2002 | 24.42 | 25.03 | 24.30 | 24.67 | 3,574,087 | +0.25(+1.04%) |
Dec 18, 2002 | 24.92 | 25.04 | 24.14 | 24.41 | 4,036,969 | -0.98(-3.86%) |
Dec 17, 2002 | 25.44 | 26.20 | 25.20 | 25.39 | 3,498,112 | -0.29(-1.12%) |
Dec 16, 2002 | 24.38 | 25.86 | 24.37 | 25.68 | 4,187,035 | +1.63(+6.79%) |
Dec 13, 2002 | 25.55 | 25.55 | 24.05 | 24.05 | 7,057,005 | -1.50(-5.86%) |
Dec 12, 2002 | 25.50 | 26.73 | 25.40 | 25.55 | 3,781,543 | -0.10(-0.37%) |
Dec 11, 2002 | 25.86 | 25.86 | 24.92 | 25.64 | 6,446,945 | -0.60(-2.28%) |
Dec 10, 2002 | 26.09 | 26.53 | 25.70 | 26.24 | 3,415,356 | +0.15(+0.58%) |
Dec 09, 2002 | 26.92 | 27.23 | 25.88 | 26.09 | 3,658,225 | -0.80(-2.99%) |
Dec 06, 2002 | 26.88 | 27.84 | 26.52 | 26.89 | 4,953,692 | -0.68(-2.45%) |
Dec 05, 2002 | 27.47 | 28.01 | 27.19 | 27.57 | 3,217,570 | +0.11(+0.41%) |
Dec 04, 2002 | 26.60 | 28.31 | 25.92 | 27.46 | 4,689,726 | +0.38(+1.41%) |
Dec 03, 2002 | 27.07 | 28.03 | 26.97 | 27.07 | 6,773,072 | -1.46(-5.11%) |
Dec 02, 2002 | 26.92 | 29.03 | 26.92 | 28.53 | 6,002,397 | +1.62(+6.01%) |
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.92 | 1,152,056 | -0.68(-2.45%) |
Nov 27, 2002 | 27.00 | 27.66 | 26.50 | 27.59 | 3,742,613 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.85 | 26.12 | 26.24 | 5,357,427 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.26 | 25.35 | 26.85 | 5,505,609 | +1.74(+6.91%) |
Nov 22, 2002 | 26.41 | 26.68 | 24.99 | 25.12 | 11,864,273 | -1.28(-4.86%) |
Nov 21, 2002 | 23.79 | 26.60 | 23.73 | 26.40 | 10,577,220 | +3.00(+12.83%) |
Nov 20, 2002 | 23.12 | 23.53 | 23.11 | 23.40 | 4,312,991 | +0.29(+1.24%) |
Nov 19, 2002 | 23.05 | 23.48 | 22.70 | 23.11 | 5,325,027 | +0.06(+0.28%) |
Nov 18, 2002 | 24.69 | 24.84 | 23.01 | 23.05 | 8,435,856 | -1.64(-6.65%) |
Nov 15, 2002 | 23.90 | 24.91 | 23.50 | 24.69 | 7,855,558 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,483,732 | +1.47(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,225,782 | -0.33(-1.44%) |
Nov 12, 2002 | 23.36 | 23.52 | 22.67 | 22.75 | 4,730,665 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.36 | 5,183,626 | +0.01(+0.03%) |
Nov 08, 2002 | 24.73 | 25.14 | 23.16 | 23.35 | 6,349,245 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.65 | 6,410,025 | -1.68(-6.38%) |
Nov 06, 2002 | 27.00 | 27.11 | 25.49 | 26.33 | 7,473,674 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.84 | 5,498,074 | +0.50(+1.91%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,294,367 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.59 | 24.92 | 5,986,072 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.50 | 24.18 | 24.26 | 3,257,504 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.47 | 23.95 | 24.96 | 4,305,833 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.49 | 23.19 | 24.11 | 5,002,793 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.60 | 5,880,586 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.14 | 7,375,723 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,284,352 | -2.41(-9.53%) |
Oct 23, 2002 | 25.67 | 25.67 | 24.02 | 25.31 | 5,371,491 | -0.35(-1.37%) |
Oct 22, 2002 | 24.65 | 26.32 | 24.49 | 25.66 | 5,168,557 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.19 | 5,114,307 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.29 | 22.43 | 24.02 | 5,651,406 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.34 | 22.10 | 23.06 | 10,844,074 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.18 | 26,367,952 | -5.41(-19.60%) |
Oct 15, 2002 | 28.87 | 29.01 | 26.89 | 27.58 | 9,225,117 | +1.97(+7.71%) |
Oct 14, 2002 | 24.22 | 25.72 | 24.05 | 25.61 | 3,917,921 | +1.19(+4.89%) |
Oct 11, 2002 | 23.28 | 25.40 | 23.28 | 24.41 | 288,830 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,145 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,496,994 | -2.54(-10.74%) |
Oct 08, 2002 | 22.58 | 24.65 | 21.94 | 23.64 | 7,493,641 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,976,848 | -1.85(-7.64%) |
Oct 04, 2002 | 26.32 | 26.35 | 23.79 | 24.19 | 8,105,459 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,172,701 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.76 | 5,381,914 | -2.17(-7.49%) |