Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.22 | 32.41 | 32.19 | 32.25 | 8,355,868 | -0.26(-0.80%) |
Nov 26, 2003 | 33.18 | 33.18 | 32.19 | 32.51 | 24,841,980 | -0.65(-1.95%) |
Nov 25, 2003 | 33.51 | 33.51 | 32.99 | 33.16 | 17,570,206 | -0.52(-1.53%) |
Nov 24, 2003 | 32.79 | 33.69 | 32.79 | 33.68 | 12,150,502 | +0.39(+1.18%) |
Nov 21, 2003 | 33.68 | 33.69 | 33.10 | 33.28 | 11,893,848 | -0.40(-1.18%) |
Nov 20, 2003 | 34.05 | 34.18 | 33.61 | 33.68 | 9,202,415 | -0.50(-1.47%) |
Nov 19, 2003 | 33.95 | 34.34 | 33.95 | 34.19 | 9,961,831 | +0.21(+0.62%) |
Nov 18, 2003 | 33.97 | 34.60 | 33.81 | 33.98 | 16,160,365 | +0.18(+0.52%) |
Nov 17, 2003 | 33.69 | 34.06 | 33.58 | 33.80 | 10,428,059 | -0.29(-0.86%) |
Nov 14, 2003 | 33.15 | 34.31 | 33.10 | 34.10 | 32,800,868 | +1.16(+3.54%) |
Nov 13, 2003 | 32.32 | 33.15 | 32.23 | 32.93 | 16,992,696 | +0.55(+1.70%) |
Nov 12, 2003 | 32.34 | 32.38 | 32.13 | 32.38 | 8,464,400 | +0.27(+0.86%) |
Nov 11, 2003 | 31.89 | 32.21 | 31.75 | 32.11 | 9,855,134 | +0.23(+0.72%) |
Nov 10, 2003 | 31.92 | 32.04 | 31.57 | 31.88 | 9,226,720 | -0.05(-0.16%) |
Nov 07, 2003 | 32.04 | 32.57 | 31.89 | 31.93 | 9,752,105 | -0.24(-0.73%) |
Nov 06, 2003 | 32.12 | 32.22 | 31.89 | 32.17 | 10,552,029 | +0.01(+0.04%) |
Nov 05, 2003 | 32.02 | 32.48 | 31.90 | 32.15 | 11,334,069 | +0.00(+0.00%) |
Nov 04, 2003 | 32.28 | 32.49 | 32.06 | 32.15 | 11,751,381 | -0.41(-1.27%) |
Nov 03, 2003 | 32.76 | 32.84 | 32.54 | 32.57 | 10,498,069 | -0.36(-1.09%) |
Oct 31, 2003 | 32.45 | 32.93 | 32.44 | 32.93 | 15,729,907 | +0.56(+1.72%) |
Oct 30, 2003 | 32.37 | 32.67 | 32.24 | 32.37 | 16,331,264 | +0.00(+0.00%) |
Oct 29, 2003 | 33.04 | 33.08 | 31.43 | 32.37 | 42,668,232 | -0.69(-2.10%) |
Oct 28, 2003 | 32.70 | 33.07 | 32.61 | 33.06 | 10,472,236 | +0.41(+1.24%) |
Oct 27, 2003 | 32.94 | 33.15 | 32.57 | 32.66 | 8,001,994 | -0.28(-0.85%) |
Oct 24, 2003 | 32.91 | 32.94 | 32.48 | 32.94 | 10,798,748 | +0.03(+0.10%) |
Oct 23, 2003 | 32.68 | 33.00 | 32.66 | 32.91 | 10,301,642 | +0.26(+0.78%) |
Oct 22, 2003 | 32.84 | 33.16 | 32.55 | 32.65 | 11,825,213 | -0.61(-1.85%) |
Oct 21, 2003 | 33.13 | 33.38 | 33.08 | 33.27 | 10,939,992 | +0.14(+0.43%) |
Oct 20, 2003 | 33.10 | 33.22 | 32.94 | 33.12 | 7,703,761 | +0.14(+0.44%) |
Oct 17, 2003 | 33.27 | 33.29 | 32.89 | 32.98 | 11,231,499 | -0.18(-0.55%) |
Oct 16, 2003 | 33.04 | 33.20 | 32.92 | 33.16 | 9,989,040 | +0.12(+0.38%) |
Oct 15, 2003 | 33.43 | 33.46 | 32.91 | 33.04 | 19,077,420 | -0.28(-0.84%) |
Oct 14, 2003 | 33.12 | 33.35 | 32.97 | 33.32 | 22,239,056 | +0.75(+2.29%) |
Oct 13, 2003 | 32.51 | 32.62 | 32.38 | 32.57 | 8,173,351 | +0.36(+1.12%) |
Oct 10, 2003 | 32.31 | 32.31 | 32.10 | 32.21 | 10,326,100 | -0.10(-0.30%) |
Oct 09, 2003 | 32.84 | 32.86 | 32.17 | 32.31 | 16,503,997 | -0.26(-0.78%) |
Oct 08, 2003 | 32.75 | 32.77 | 32.45 | 32.57 | 9,915,973 | -0.21(-0.64%) |
Oct 07, 2003 | 32.74 | 32.85 | 32.58 | 32.77 | 10,891,382 | -0.04(-0.12%) |
Oct 06, 2003 | 32.79 | 33.00 | 32.55 | 32.81 | 8,771,957 | +0.03(+0.10%) |
Oct 03, 2003 | 33.19 | 33.33 | 32.71 | 32.78 | 10,518,705 | -0.12(-0.38%) |
Oct 02, 2003 | 32.96 | 32.96 | 32.68 | 32.91 | 9,880,050 | +0.02(+0.06%) |
Oct 01, 2003 | 32.52 | 32.89 | 32.32 | 32.89 | 14,379,070 | +0.49(+1.51%) |
Sep 30, 2003 | 32.52 | 32.59 | 32.24 | 32.40 | 13,263,639 | -0.22(-0.68%) |
Sep 29, 2003 | 32.17 | 32.66 | 32.14 | 32.62 | 12,772,495 | +0.44(+1.38%) |
Sep 26, 2003 | 32.40 | 32.47 | 32.11 | 32.17 | 11,950,253 | -0.23(-0.71%) |
Sep 25, 2003 | 32.36 | 32.64 | 32.35 | 32.40 | 10,635,645 | +0.05(+0.16%) |
Sep 24, 2003 | 32.72 | 32.72 | 32.32 | 32.35 | 14,627,317 | -0.37(-1.14%) |
Sep 23, 2003 | 32.94 | 33.04 | 32.67 | 32.72 | 10,808,531 | -0.10(-0.32%) |
Sep 22, 2003 | 32.77 | 32.83 | 32.59 | 32.83 | 10,131,660 | -0.09(-0.26%) |
Sep 19, 2003 | 33.19 | 33.19 | 32.80 | 32.91 | 14,873,424 | -0.28(-0.85%) |
Sep 18, 2003 | 32.84 | 33.30 | 32.83 | 33.19 | 12,143,776 | +0.34(+1.04%) |
Sep 17, 2003 | 33.12 | 33.25 | 32.77 | 32.85 | 13,804,616 | -0.41(-1.24%) |
Sep 16, 2003 | 33.27 | 33.40 | 33.00 | 33.27 | 16,905,106 | +0.01(+0.02%) |
Sep 15, 2003 | 33.39 | 34.28 | 32.81 | 33.26 | 33,347,806 | -0.52(-1.53%) |
Sep 12, 2003 | 34.04 | 34.04 | 33.61 | 33.78 | 14,822,827 | -0.41(-1.19%) |
Sep 11, 2003 | 34.21 | 34.34 | 33.98 | 34.18 | 13,476,575 | +0.14(+0.40%) |
Sep 10, 2003 | 33.53 | 34.23 | 33.48 | 34.04 | 19,471,040 | +0.52(+1.54%) |
Sep 09, 2003 | 33.53 | 33.65 | 33.35 | 33.53 | 10,698,471 | -0.03(-0.10%) |
Sep 08, 2003 | 33.35 | 33.68 | 33.30 | 33.56 | 14,105,753 | +0.52(+1.58%) |
Sep 05, 2003 | 33.28 | 33.44 | 32.90 | 33.04 | 9,912,304 | -0.41(-1.21%) |
Sep 04, 2003 | 33.03 | 33.55 | 32.83 | 33.44 | 15,431,674 | +0.58(+1.75%) |
Sep 03, 2003 | 32.71 | 32.89 | 32.37 | 32.87 | 15,964,702 | +0.16(+0.48%) |
Sep 02, 2003 | 32.57 | 32.79 | 32.32 | 32.71 | 13,365,904 | +0.27(+0.85%) |
Aug 29, 2003 | 32.15 | 32.56 | 32.06 | 32.43 | 13,822,348 | +0.29(+0.90%) |
Aug 28, 2003 | 32.23 | 32.28 | 32.06 | 32.15 | 9,466,713 | -0.08(-0.24%) |
Aug 27, 2003 | 32.26 | 32.43 | 32.19 | 32.23 | 9,819,823 | -0.27(-0.83%) |
Aug 26, 2003 | 32.49 | 32.66 | 32.07 | 32.49 | 11,516,127 | +0.07(+0.20%) |
Aug 25, 2003 | 32.52 | 32.60 | 32.26 | 32.43 | 8,816,746 | +0.02(+0.06%) |
Aug 22, 2003 | 32.38 | 32.70 | 32.06 | 32.41 | 16,979,702 | +0.09(+0.28%) |
Aug 21, 2003 | 32.58 | 32.86 | 32.19 | 32.32 | 14,833,221 | -0.41(-1.26%) |
Aug 20, 2003 | 32.71 | 33.04 | 32.56 | 32.73 | 10,779,181 | -0.02(-0.06%) |
Aug 19, 2003 | 33.30 | 33.30 | 32.54 | 32.75 | 14,522,760 | -0.24(-0.71%) |
Aug 18, 2003 | 33.28 | 33.42 | 32.94 | 32.98 | 8,269,195 | -0.41(-1.23%) |
Aug 15, 2003 | 33.40 | 33.49 | 33.17 | 33.40 | 5,546,579 | +0.03(+0.10%) |
Aug 14, 2003 | 33.43 | 33.56 | 33.17 | 33.36 | 7,885,513 | +0.01(+0.02%) |
Aug 13, 2003 | 33.56 | 33.64 | 33.11 | 33.36 | 9,071,107 | -0.18(-0.53%) |
Aug 12, 2003 | 33.76 | 33.80 | 32.89 | 33.53 | 14,063,716 | -0.27(-0.81%) |
Aug 11, 2003 | 33.69 | 33.97 | 33.59 | 33.81 | 6,954,281 | -0.05(-0.14%) |
Aug 08, 2003 | 34.02 | 34.18 | 33.53 | 33.85 | 8,885,075 | -0.03(-0.10%) |
Aug 07, 2003 | 32.76 | 33.97 | 32.73 | 33.89 | 13,596,877 | +1.04(+3.17%) |
Aug 06, 2003 | 32.70 | 33.22 | 32.52 | 32.85 | 14,038,494 | +0.28(+0.86%) |
Aug 05, 2003 | 33.19 | 33.20 | 32.57 | 32.57 | 10,640,689 | -0.54(-1.62%) |
Aug 04, 2003 | 32.99 | 33.36 | 32.69 | 33.10 | 11,685,803 | +0.11(+0.34%) |
Aug 01, 2003 | 33.33 | 33.33 | 32.81 | 32.99 | 15,239,986 | -0.89(-2.63%) |
Jul 31, 2003 | 33.76 | 34.44 | 33.55 | 33.88 | 13,938,217 | +0.47(+1.41%) |
Jul 30, 2003 | 33.33 | 33.44 | 33.12 | 33.41 | 10,736,075 | +0.29(+0.87%) |
Jul 29, 2003 | 33.69 | 33.78 | 33.07 | 33.12 | 14,473,997 | -0.54(-1.61%) |
Jul 28, 2003 | 33.86 | 33.98 | 33.55 | 33.66 | 11,707,356 | -0.50(-1.47%) |
Jul 25, 2003 | 33.53 | 34.18 | 33.53 | 34.17 | 8,509,494 | +0.35(+1.03%) |
Jul 24, 2003 | 34.34 | 34.49 | 33.74 | 33.82 | 8,883,546 | -0.33(-0.96%) |
Jul 23, 2003 | 34.00 | 34.29 | 33.51 | 34.15 | 9,857,121 | +0.29(+0.85%) |
Jul 22, 2003 | 33.56 | 34.00 | 33.40 | 33.86 | 9,131,029 | +0.25(+0.74%) |
Jul 21, 2003 | 34.46 | 34.50 | 33.53 | 33.61 | 11,290,962 | -0.89(-2.58%) |
Jul 18, 2003 | 34.31 | 34.51 | 33.92 | 34.50 | 10,868,300 | +0.31(+0.90%) |
Jul 17, 2003 | 34.57 | 34.61 | 34.03 | 34.19 | 10,779,793 | -0.22(-0.63%) |
Jul 16, 2003 | 34.21 | 34.70 | 34.15 | 34.41 | 12,900,440 | +0.03(+0.10%) |
Jul 15, 2003 | 35.29 | 35.45 | 34.36 | 34.38 | 21,772,064 | -0.69(-1.96%) |
Jul 14, 2003 | 34.87 | 35.48 | 34.61 | 35.06 | 18,232,250 | +1.13(+3.32%) |
Jul 11, 2003 | 33.66 | 33.97 | 33.59 | 33.94 | 10,819,537 | +0.41(+1.23%) |
Jul 10, 2003 | 33.63 | 34.02 | 33.50 | 33.53 | 11,527,897 | -0.44(-1.29%) |
Jul 09, 2003 | 34.12 | 34.34 | 33.85 | 33.97 | 16,290,603 | -0.37(-1.07%) |
Jul 08, 2003 | 34.33 | 34.67 | 34.02 | 34.33 | 16,100,902 | -0.33(-0.94%) |
Jul 07, 2003 | 34.82 | 35.12 | 34.41 | 34.66 | 13,212,584 | -0.01(-0.02%) |
Jul 03, 2003 | 34.61 | 34.84 | 34.24 | 34.67 | 8,846,095 | +0.06(+0.17%) |
Jul 02, 2003 | 34.12 | 34.71 | 34.12 | 34.61 | 12,830,889 | +0.31(+0.92%) |
Jul 01, 2003 | 33.82 | 34.44 | 33.68 | 34.29 | 13,908,868 | +0.47(+1.39%) |
Jun 30, 2003 | 34.07 | 34.26 | 33.76 | 33.82 | 15,753,753 | +0.10(+0.31%) |
Jun 27, 2003 | 33.53 | 34.31 | 33.20 | 33.72 | 25,179,652 | -0.50(-1.45%) |
Jun 26, 2003 | 34.16 | 35.23 | 34.15 | 34.21 | 13,527,325 | -0.11(-0.32%) |
Jun 25, 2003 | 34.34 | 34.79 | 34.27 | 34.33 | 9,480,012 | -0.09(-0.25%) |
Jun 24, 2003 | 34.90 | 35.19 | 34.41 | 34.41 | 15,244,724 | -0.49(-1.41%) |
Jun 23, 2003 | 35.39 | 35.56 | 34.57 | 34.90 | 14,626,553 | -0.72(-2.02%) |
Jun 20, 2003 | 35.88 | 35.98 | 35.59 | 35.62 | 14,783,236 | +0.03(+0.07%) |
Jun 19, 2003 | 36.31 | 36.35 | 35.36 | 35.59 | 11,330,553 | -0.35(-0.98%) |
Jun 18, 2003 | 35.82 | 36.10 | 35.73 | 35.95 | 13,332,886 | +0.12(+0.35%) |
Jun 17, 2003 | 35.69 | 36.14 | 35.56 | 35.82 | 16,699,966 | +0.69(+1.97%) |
Jun 16, 2003 | 34.67 | 35.38 | 34.59 | 35.13 | 14,591,089 | +0.75(+2.17%) |
Jun 13, 2003 | 34.97 | 35.20 | 34.28 | 34.38 | 12,194,526 | -0.46(-1.33%) |
Jun 12, 2003 | 34.84 | 35.44 | 34.74 | 34.85 | 16,037,923 | +0.18(+0.51%) |
Jun 11, 2003 | 34.62 | 34.67 | 34.08 | 34.67 | 15,918,691 | +0.24(+0.68%) |
Jun 10, 2003 | 34.53 | 34.57 | 33.95 | 34.44 | 13,551,325 | -0.05(-0.15%) |
Jun 09, 2003 | 34.34 | 34.75 | 34.08 | 34.49 | 12,255,824 | -0.02(-0.06%) |
Jun 06, 2003 | 34.84 | 34.95 | 34.21 | 34.51 | 24,141,264 | +0.48(+1.40%) |
Jun 05, 2003 | 34.34 | 34.84 | 33.78 | 34.03 | 32,480,470 | -1.33(-3.77%) |
Jun 04, 2003 | 35.31 | 35.61 | 34.93 | 35.37 | 14,158,185 | +0.14(+0.39%) |
Jun 03, 2003 | 34.82 | 35.39 | 34.82 | 35.23 | 11,580,176 | +0.41(+1.18%) |
Jun 02, 2003 | 35.56 | 35.75 | 34.76 | 34.82 | 14,764,128 | -0.74(-2.08%) |
May 30, 2003 | 35.03 | 35.59 | 34.90 | 35.56 | 12,352,432 | +0.63(+1.80%) |
May 29, 2003 | 35.27 | 35.42 | 34.82 | 34.93 | 14,305,238 | -0.18(-0.50%) |
May 28, 2003 | 35.13 | 35.23 | 34.82 | 35.10 | 11,978,686 | +0.16(+0.45%) |
May 27, 2003 | 34.48 | 35.06 | 34.38 | 34.95 | 14,212,909 | +0.22(+0.62%) |
May 23, 2003 | 34.85 | 34.93 | 34.41 | 34.73 | 11,251,218 | -0.19(-0.54%) |
May 22, 2003 | 34.97 | 35.29 | 34.82 | 34.92 | 12,771,120 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.79 | 34.97 | 15,215,375 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.08 | 34.89 | 35.32 | 15,391,013 | -0.42(-1.17%) |
May 19, 2003 | 36.44 | 36.54 | 35.33 | 35.74 | 20,757,980 | -0.92(-2.52%) |
May 16, 2003 | 36.12 | 36.80 | 36.12 | 36.66 | 9,954,035 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.60 | 36.14 | 36.27 | 7,694,130 | +0.06(+0.16%) |
May 14, 2003 | 36.55 | 36.57 | 35.99 | 36.21 | 11,474,854 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.08 | 36.31 | 12,228,767 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.34 | 36.74 | 12,042,735 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.86 | 8,871,317 | -0.07(-0.18%) |
May 08, 2003 | 37.30 | 37.30 | 36.67 | 36.92 | 7,040,036 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.63 | 36.93 | 37.30 | 11,818,640 | +0.32(+0.87%) |
May 06, 2003 | 37.10 | 37.29 | 36.90 | 36.97 | 9,901,756 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.94 | 8,911,978 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.13 | 36.34 | 37.05 | 9,611,625 | +0.21(+0.57%) |
May 01, 2003 | 36.87 | 37.13 | 36.31 | 36.84 | 9,354,207 | -0.03(-0.07%) |
Apr 30, 2003 | 36.86 | 37.18 | 36.75 | 36.87 | 10,620,817 | -0.35(-0.93%) |
Apr 29, 2003 | 37.19 | 37.43 | 36.96 | 37.22 | 8,969,148 | -0.08(-0.21%) |
Apr 28, 2003 | 36.83 | 37.50 | 36.77 | 37.30 | 6,666,443 | +0.52(+1.42%) |
Apr 25, 2003 | 37.62 | 37.72 | 36.50 | 36.77 | 12,788,546 | -0.84(-2.24%) |
Apr 24, 2003 | 37.56 | 37.86 | 36.88 | 37.62 | 18,808,690 | +0.46(+1.23%) |
Apr 23, 2003 | 36.77 | 37.29 | 36.67 | 37.16 | 9,897,476 | +0.46(+1.27%) |
Apr 22, 2003 | 35.82 | 36.90 | 35.80 | 36.69 | 11,249,536 | +0.48(+1.32%) |
Apr 21, 2003 | 36.32 | 36.57 | 36.01 | 36.22 | 8,264,304 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.27 | 35.65 | 35.99 | 11,701,395 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.77 | 35.29 | 35.58 | 22,711,550 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.42 | 36.31 | 36.62 | 20,104,192 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.94 | 37.45 | 37.80 | 7,531,944 | +0.26(+0.70%) |
Apr 11, 2003 | 37.76 | 38.03 | 37.50 | 37.54 | 9,016,841 | +0.11(+0.30%) |
Apr 10, 2003 | 37.76 | 37.76 | 37.10 | 37.43 | 10,108,425 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.01 | 37.30 | 37.46 | 9,341,672 | -0.16(-0.42%) |
Apr 08, 2003 | 37.67 | 37.94 | 37.42 | 37.62 | 8,285,246 | +0.11(+0.30%) |
Apr 07, 2003 | 37.84 | 38.65 | 37.42 | 37.50 | 11,045,160 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.52 | 37.84 | 10,315,553 | +0.25(+0.66%) |
Apr 03, 2003 | 37.89 | 38.20 | 37.45 | 37.59 | 11,347,673 | -0.62(-1.63%) |
Apr 02, 2003 | 38.12 | 38.39 | 37.80 | 38.21 | 12,917,408 | -0.01(-0.02%) |
Apr 01, 2003 | 37.86 | 38.34 | 37.73 | 38.22 | 11,912,802 | +0.36(+0.95%) |
Mar 31, 2003 | 37.13 | 38.24 | 37.13 | 37.86 | 14,671,035 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.54 | 8,723,653 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.44 | 37.26 | 8,434,286 | +0.20(+0.53%) |
Mar 26, 2003 | 37.35 | 37.36 | 36.95 | 37.07 | 10,150,768 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.55 | 36.65 | 37.34 | 11,686,567 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.93 | 37.06 | 37.13 | 11,057,695 | -1.26(-3.27%) |
Mar 21, 2003 | 38.06 | 38.39 | 37.54 | 38.38 | 13,282,441 | +0.84(+2.23%) |
Mar 20, 2003 | 37.40 | 37.62 | 36.96 | 37.54 | 8,966,703 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,437,536 | +0.35(+0.93%) |
Mar 18, 2003 | 36.89 | 37.23 | 36.69 | 37.14 | 11,034,613 | +0.26(+0.69%) |
Mar 17, 2003 | 35.62 | 36.96 | 35.59 | 36.89 | 12,563,075 | +0.79(+2.17%) |
Mar 14, 2003 | 36.41 | 36.56 | 35.85 | 36.10 | 11,599,131 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.48 | 36.29 | 14,731,568 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.85 | 35.38 | 35.77 | 13,632,341 | +0.13(+0.37%) |
Mar 11, 2003 | 35.66 | 35.97 | 35.30 | 35.64 | 11,254,428 | +0.23(+0.65%) |
Mar 10, 2003 | 35.69 | 36.11 | 35.29 | 35.41 | 10,874,567 | -0.77(-2.12%) |
Mar 07, 2003 | 34.38 | 36.24 | 34.36 | 36.18 | 20,298,326 | +1.31(+3.75%) |
Mar 06, 2003 | 34.41 | 35.16 | 34.21 | 34.87 | 14,196,553 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.61 | 33.69 | 34.55 | 10,206,409 | +0.73(+2.17%) |
Mar 04, 2003 | 34.31 | 34.64 | 33.81 | 33.81 | 8,368,555 | -0.48(-1.41%) |
Mar 03, 2003 | 34.78 | 34.96 | 34.18 | 34.30 | 8,643,401 | -0.01(-0.04%) |
Feb 28, 2003 | 34.36 | 34.70 | 34.09 | 34.31 | 9,842,293 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.74 | 33.89 | 34.53 | 8,374,211 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.92 | 33.90 | 33.90 | 9,277,317 | -0.61(-1.78%) |
Feb 25, 2003 | 33.93 | 34.57 | 33.59 | 34.51 | 9,424,217 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.29 | 34.30 | 8,382,313 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.20 | 34.06 | 34.99 | 9,895,031 | +1.02(+3.00%) |
Feb 20, 2003 | 34.74 | 34.89 | 33.76 | 33.97 | 8,446,209 | -0.43(-1.24%) |
Feb 19, 2003 | 34.68 | 34.76 | 34.15 | 34.39 | 6,864,704 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.41 | 34.71 | 12,271,568 | +0.86(+2.53%) |
Feb 14, 2003 | 33.57 | 34.34 | 33.49 | 33.85 | 12,890,352 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.92 | 32.12 | 33.57 | 20,344,642 | +0.86(+2.62%) |
Feb 12, 2003 | 33.89 | 33.89 | 32.71 | 32.71 | 23,829,732 | -1.31(-3.85%) |
Feb 11, 2003 | 34.34 | 35.08 | 33.87 | 34.02 | 12,254,295 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.66 | 33.51 | 34.04 | 12,336,229 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.07 | 33.58 | 33.91 | 9,585,639 | -0.18(-0.54%) |
Feb 06, 2003 | 34.09 | 34.19 | 33.61 | 34.10 | 9,716,794 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,072,636 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,735,310 | -0.38(-1.09%) |
Feb 03, 2003 | 35.00 | 35.23 | 34.65 | 34.89 | 8,946,372 | -0.18(-0.50%) |
Jan 31, 2003 | 34.08 | 35.20 | 33.85 | 35.07 | 15,229,285 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.38 | 33.72 | 33.72 | 11,821,238 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.61 | 33.89 | 34.28 | 13,903,212 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.85 | 34.70 | 11,609,831 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.97 | 33.82 | 34.14 | 16,118,939 | -0.94(-2.67%) |
Jan 24, 2003 | 35.86 | 35.91 | 34.78 | 35.07 | 12,025,156 | -0.78(-2.17%) |
Jan 23, 2003 | 35.62 | 35.95 | 35.49 | 35.85 | 10,369,513 | +0.52(+1.48%) |
Jan 22, 2003 | 35.32 | 35.81 | 34.95 | 35.33 | 14,751,440 | +0.01(+0.02%) |
Jan 21, 2003 | 36.18 | 36.63 | 35.20 | 35.32 | 14,988,681 | -0.52(-1.46%) |
Jan 17, 2003 | 35.78 | 36.08 | 35.67 | 35.84 | 8,604,115 | +0.07(+0.20%) |
Jan 16, 2003 | 36.44 | 36.47 | 35.43 | 35.77 | 11,862,817 | -0.21(-0.58%) |
Jan 15, 2003 | 37.03 | 37.03 | 35.90 | 35.98 | 11,860,065 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.37 | 36.87 | 7,624,426 | +0.21(+0.57%) |
Jan 13, 2003 | 37.42 | 37.42 | 36.48 | 36.66 | 11,585,679 | -0.76(-2.03%) |
Jan 10, 2003 | 37.19 | 37.45 | 36.85 | 37.42 | 7,934,276 | +0.23(+0.62%) |
Jan 09, 2003 | 36.88 | 37.35 | 36.58 | 37.19 | 9,094,953 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.88 | 36.27 | 36.46 | 8,481,367 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.37 | 36.57 | 36.67 | 9,978,493 | -0.84(-2.25%) |
Jan 06, 2003 | 37.00 | 37.65 | 36.87 | 37.52 | 9,050,776 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.25 | 36.63 | 37.16 | 13,365,904 | +0.97(+2.67%) |
Jan 02, 2003 | 35.49 | 36.24 | 35.23 | 36.20 | 9,910,622 | +1.06(+3.02%) |
Dec 31, 2002 | 35.20 | 35.44 | 34.84 | 35.14 | 9,664,363 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.74 | 35.18 | 8,355,104 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,584,356 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.08 | 35.12 | 35.23 | 6,977,363 | -0.68(-1.89%) |
Dec 24, 2002 | 35.49 | 36.24 | 35.49 | 35.91 | 5,095,332 | +0.26(+0.73%) |
Dec 23, 2002 | 35.91 | 35.91 | 35.36 | 35.65 | 7,824,521 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.91 | 35.16 | 35.67 | 16,490,393 | +0.73(+2.08%) |
Dec 19, 2002 | 34.79 | 35.44 | 34.79 | 34.94 | 8,653,795 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.70 | 34.78 | 35.13 | 12,546,413 | -0.63(-1.77%) |
Dec 17, 2002 | 35.95 | 35.98 | 35.49 | 35.76 | 9,997,142 | -0.60(-1.64%) |
Dec 16, 2002 | 35.83 | 36.38 | 35.62 | 36.36 | 10,982,946 | +0.44(+1.22%) |
Dec 13, 2002 | 36.02 | 36.26 | 35.61 | 35.92 | 9,327,609 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,117,291 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.75 | 8,412,580 | +0.20(+0.55%) |
Dec 10, 2002 | 36.54 | 36.56 | 35.98 | 36.54 | 11,598,061 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.60 | 35.91 | 36.35 | 9,728,412 | +0.19(+0.52%) |
Dec 06, 2002 | 35.98 | 36.43 | 35.86 | 36.16 | 10,461,535 | -0.39(-1.07%) |
Dec 05, 2002 | 37.25 | 37.25 | 36.42 | 36.55 | 8,572,931 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.42 | 37.11 | 10,525,890 | +0.59(+1.61%) |
Dec 03, 2002 | 36.44 | 36.93 | 36.31 | 36.52 | 12,204,309 | +0.09(+0.23%) |