Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.18 | 26.88 | 25.98 | 26.57 | 8,302,445 | +0.54(+2.07%) |
Jan 29, 2004 | 25.69 | 26.07 | 25.29 | 26.03 | 4,858,556 | +0.44(+1.71%) |
Jan 28, 2004 | 26.45 | 26.50 | 25.57 | 25.59 | 8,115,378 | -0.83(-3.13%) |
Jan 27, 2004 | 26.45 | 26.90 | 26.25 | 26.42 | 5,919,599 | -0.07(-0.25%) |
Jan 26, 2004 | 26.45 | 26.50 | 25.90 | 26.49 | 3,953,402 | +0.02(+0.07%) |
Jan 23, 2004 | 26.22 | 26.56 | 26.09 | 26.47 | 4,982,934 | +0.27(+1.03%) |
Jan 22, 2004 | 26.12 | 26.52 | 26.04 | 26.20 | 4,116,293 | +0.17(+0.65%) |
Jan 21, 2004 | 25.63 | 26.08 | 25.36 | 26.03 | 4,930,582 | +0.39(+1.52%) |
Jan 20, 2004 | 26.03 | 26.09 | 25.49 | 25.64 | 6,302,569 | -0.40(-1.54%) |
Jan 16, 2004 | 26.01 | 26.12 | 25.43 | 26.04 | 6,759,064 | +0.04(+0.14%) |
Jan 15, 2004 | 25.49 | 26.05 | 25.23 | 26.01 | 5,898,425 | +0.38(+1.47%) |
Jan 14, 2004 | 25.08 | 25.75 | 24.99 | 25.63 | 7,515,165 | +0.50(+1.98%) |
Jan 13, 2004 | 24.86 | 25.43 | 24.84 | 25.13 | 8,896,822 | +0.21(+0.84%) |
Jan 12, 2004 | 24.72 | 25.02 | 24.65 | 24.92 | 7,743,580 | +0.21(+0.85%) |
Jan 09, 2004 | 24.76 | 25.13 | 24.48 | 24.71 | 12,085,620 | -0.36(-1.44%) |
Jan 08, 2004 | 27.29 | 26.45 | 24.83 | 25.07 | 27,615,628 | -2.22(-8.13%) |
Jan 07, 2004 | 27.10 | 27.71 | 26.69 | 27.29 | 9,188,759 | +0.15(+0.55%) |
Jan 06, 2004 | 26.13 | 27.34 | 25.88 | 27.14 | 10,490,721 | +1.01(+3.86%) |
Jan 05, 2004 | 26.39 | 26.53 | 25.84 | 26.13 | 10,058,234 | -0.17(-0.66%) |
Jan 02, 2004 | 26.95 | 26.96 | 26.27 | 26.31 | 5,413,086 | -0.65(-2.40%) |
Dec 31, 2003 | 26.78 | 27.08 | 26.70 | 26.95 | 3,996,751 | +0.14(+0.51%) |
Dec 30, 2003 | 26.48 | 26.82 | 26.30 | 26.82 | 5,042,955 | +0.43(+1.61%) |
Dec 29, 2003 | 26.60 | 26.63 | 26.18 | 26.39 | 6,217,205 | -0.01(-0.02%) |
Dec 26, 2003 | 26.45 | 26.70 | 26.31 | 26.40 | 1,768,127 | -0.04(-0.14%) |
Dec 24, 2003 | 26.40 | 26.72 | 26.05 | 26.43 | 4,166,644 | -0.06(-0.23%) |
Dec 23, 2003 | 26.96 | 27.15 | 26.39 | 26.49 | 7,801,434 | -0.56(-2.06%) |
Dec 22, 2003 | 26.99 | 27.32 | 26.84 | 27.05 | 6,818,752 | +0.02(+0.09%) |
Dec 19, 2003 | 27.62 | 27.66 | 27.01 | 27.03 | 7,097,184 | -0.59(-2.15%) |
Dec 18, 2003 | 27.44 | 27.62 | 26.98 | 27.62 | 9,364,155 | +0.33(+1.21%) |
Dec 17, 2003 | 26.34 | 27.31 | 26.22 | 27.29 | 10,347,170 | +0.90(+3.41%) |
Dec 16, 2003 | 25.97 | 26.39 | 25.43 | 26.39 | 13,655,010 | +0.42(+1.62%) |
Dec 15, 2003 | 27.00 | 27.38 | 25.84 | 25.97 | 10,605,595 | -1.03(-3.80%) |
Dec 12, 2003 | 27.58 | 27.59 | 26.65 | 27.00 | 7,691,061 | -0.41(-1.51%) |
Dec 11, 2003 | 27.57 | 27.99 | 27.34 | 27.41 | 4,647,315 | -0.16(-0.59%) |
Dec 10, 2003 | 27.32 | 27.74 | 27.17 | 27.57 | 6,645,690 | +0.31(+1.14%) |
Dec 09, 2003 | 27.92 | 28.24 | 27.17 | 27.26 | 9,643,754 | -0.46(-1.64%) |
Dec 08, 2003 | 28.34 | 28.40 | 27.39 | 27.72 | 7,222,728 | -0.68(-2.41%) |
Dec 05, 2003 | 27.74 | 28.70 | 27.74 | 28.40 | 9,052,711 | +0.23(+0.83%) |
Dec 04, 2003 | 28.07 | 28.51 | 27.45 | 28.17 | 18,113,926 | +1.00(+3.69%) |
Dec 03, 2003 | 27.99 | 27.63 | 26.69 | 27.16 | 22,104,674 | -0.83(-2.96%) |
Dec 02, 2003 | 29.15 | 29.15 | 27.92 | 27.99 | 10,306,322 | -1.12(-3.85%) |
Dec 01, 2003 | 29.39 | 29.50 | 28.86 | 29.11 | 6,798,911 | +0.13(+0.46%) |
Nov 28, 2003 | 28.86 | 29.32 | 28.86 | 28.98 | 2,238,127 | +0.13(+0.46%) |
Nov 26, 2003 | 29.38 | 29.39 | 28.61 | 28.85 | 6,681,703 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,719,028 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.00 | 29.37 | 29.84 | 6,913,452 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,340,604 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.83 | 29.94 | 9,353,985 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.34 | 7,516,499 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.49 | 8,410,483 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,236,400 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,347,504 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.98 | 30.34 | 8,667,908 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.61 | 29.94 | 30.42 | 6,863,434 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.00 | 29.94 | 30.07 | 7,129,695 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,111,753 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,873,959 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,865,090 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.32 | 32.34 | 32.51 | 5,242,693 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.32 | 32.45 | 32.63 | 5,847,907 | -0.83(-2.49%) |
Nov 03, 2003 | 33.63 | 33.75 | 33.28 | 33.46 | 4,020,861 | -0.17(-0.50%) |
Oct 31, 2003 | 33.67 | 33.88 | 33.17 | 33.63 | 4,682,994 | -0.04(-0.12%) |
Oct 30, 2003 | 33.89 | 33.93 | 33.35 | 33.67 | 5,020,781 | -0.20(-0.60%) |
Oct 29, 2003 | 33.11 | 33.88 | 32.91 | 33.88 | 7,047,166 | +0.77(+2.32%) |
Oct 28, 2003 | 32.48 | 33.14 | 32.39 | 33.11 | 5,909,763 | +0.63(+1.94%) |
Oct 27, 2003 | 32.48 | 32.75 | 32.17 | 32.48 | 9,790,806 | +1.07(+3.40%) |
Oct 24, 2003 | 31.29 | 31.61 | 30.65 | 31.41 | 6,201,533 | +0.07(+0.21%) |
Oct 23, 2003 | 30.44 | 31.49 | 30.44 | 31.34 | 6,229,209 | +0.55(+1.79%) |
Oct 22, 2003 | 31.15 | 31.19 | 30.57 | 30.79 | 5,413,086 | -0.71(-2.25%) |
Oct 21, 2003 | 30.88 | 31.67 | 30.78 | 31.50 | 6,261,888 | +0.56(+1.82%) |
Oct 20, 2003 | 31.18 | 31.19 | 30.29 | 30.94 | 10,717,802 | -0.16(-0.50%) |
Oct 17, 2003 | 31.79 | 31.97 | 31.07 | 31.09 | 7,480,153 | -0.76(-2.39%) |
Oct 16, 2003 | 31.55 | 32.03 | 31.49 | 31.85 | 3,978,411 | +0.31(+0.97%) |
Oct 15, 2003 | 32.01 | 32.07 | 31.46 | 31.55 | 5,224,353 | -0.37(-1.17%) |
Oct 14, 2003 | 31.13 | 31.81 | 31.03 | 31.92 | 10,081,576 | +0.97(+3.12%) |
Oct 13, 2003 | 31.63 | 31.73 | 30.95 | 30.95 | 9,008,029 | -0.62(-1.98%) |
Oct 10, 2003 | 31.79 | 32.23 | 31.49 | 31.58 | 7,043,998 | -0.21(-0.66%) |
Oct 09, 2003 | 32.92 | 33.44 | 31.73 | 31.79 | 15,847,788 | -1.13(-3.43%) |
Oct 08, 2003 | 33.33 | 33.44 | 32.85 | 32.92 | 4,584,793 | -0.37(-1.12%) |
Oct 07, 2003 | 32.63 | 33.75 | 32.59 | 33.29 | 7,272,079 | +0.57(+1.74%) |
Oct 06, 2003 | 32.40 | 32.82 | 32.12 | 32.72 | 2,822,334 | +0.32(+0.98%) |
Oct 03, 2003 | 32.90 | 33.20 | 32.24 | 32.40 | 7,808,936 | +0.41(+1.29%) |
Oct 02, 2003 | 32.21 | 32.78 | 31.75 | 31.99 | 5,421,089 | -0.40(-1.24%) |
Oct 01, 2003 | 32.27 | 32.75 | 32.09 | 32.39 | 5,492,115 | +0.30(+0.93%) |
Sep 30, 2003 | 31.95 | 32.55 | 31.57 | 32.09 | 5,406,918 | +0.14(+0.43%) |
Sep 29, 2003 | 32.60 | 32.75 | 31.31 | 31.95 | 7,266,911 | -0.56(-1.72%) |
Sep 26, 2003 | 32.42 | 32.83 | 32.39 | 32.51 | 6,399,603 | +0.12(+0.37%) |
Sep 25, 2003 | 32.30 | 32.83 | 32.12 | 32.39 | 9,449,685 | +0.48(+1.50%) |
Sep 24, 2003 | 33.22 | 33.05 | 31.76 | 31.91 | 13,324,226 | -1.31(-3.94%) |
Sep 23, 2003 | 33.01 | 33.53 | 32.69 | 33.22 | 7,331,100 | +0.21(+0.64%) |
Sep 22, 2003 | 33.83 | 33.89 | 32.95 | 33.01 | 8,547,699 | -1.47(-4.26%) |
Sep 19, 2003 | 35.12 | 35.29 | 34.33 | 34.48 | 6,395,101 | -0.65(-1.84%) |
Sep 18, 2003 | 35.71 | 35.75 | 35.04 | 35.12 | 6,116,836 | -0.58(-1.63%) |
Sep 17, 2003 | 35.93 | 36.04 | 35.57 | 35.71 | 3,453,891 | -0.23(-0.63%) |
Sep 16, 2003 | 35.11 | 36.01 | 35.15 | 35.93 | 3,642,292 | +0.82(+2.34%) |
Sep 15, 2003 | 35.30 | 35.45 | 35.03 | 35.11 | 4,075,112 | +0.07(+0.19%) |
Sep 12, 2003 | 35.27 | 35.45 | 33.95 | 35.05 | 6,634,020 | -0.52(-1.47%) |
Sep 11, 2003 | 35.78 | 36.05 | 35.48 | 35.57 | 3,459,560 | +0.12(+0.34%) |
Sep 10, 2003 | 35.57 | 35.99 | 35.34 | 35.45 | 4,555,282 | -0.18(-0.51%) |
Sep 09, 2003 | 36.44 | 36.53 | 35.44 | 35.63 | 8,608,220 | -1.29(-3.49%) |
Sep 08, 2003 | 36.74 | 36.96 | 35.41 | 36.92 | 3,528,418 | +0.17(+0.47%) |
Sep 05, 2003 | 36.96 | 37.30 | 36.55 | 36.74 | 3,909,720 | -0.44(-1.19%) |
Sep 04, 2003 | 36.89 | 37.84 | 36.89 | 37.19 | 6,862,267 | -0.60(-1.59%) |
Sep 03, 2003 | 38.68 | 38.69 | 37.59 | 37.79 | 8,698,585 | -0.89(-2.31%) |
Sep 02, 2003 | 38.39 | 39.25 | 38.11 | 38.68 | 10,830,508 | +0.74(+1.94%) |
Aug 29, 2003 | 37.91 | 38.01 | 37.43 | 37.94 | 3,065,587 | -0.20(-0.53%) |
Aug 28, 2003 | 37.22 | 38.26 | 37.16 | 38.15 | 4,049,936 | +1.11(+3.00%) |
Aug 27, 2003 | 37.10 | 37.32 | 36.83 | 37.04 | 2,604,924 | -0.12(-0.32%) |
Aug 26, 2003 | 36.47 | 37.25 | 36.31 | 37.16 | 3,715,818 | +0.69(+1.89%) |
Aug 25, 2003 | 36.59 | 36.62 | 36.08 | 36.47 | 2,716,797 | -0.18(-0.49%) |
Aug 22, 2003 | 37.76 | 38.03 | 36.53 | 36.65 | 5,082,969 | -1.11(-2.94%) |
Aug 21, 2003 | 37.72 | 38.15 | 37.44 | 37.76 | 2,659,943 | +0.06(+0.16%) |
Aug 20, 2003 | 37.40 | 38.00 | 37.37 | 37.70 | 3,124,274 | +0.09(+0.24%) |
Aug 19, 2003 | 37.55 | 37.78 | 37.33 | 37.61 | 3,682,306 | +0.15(+0.40%) |
Aug 18, 2003 | 37.80 | 37.94 | 37.37 | 37.46 | 5,490,781 | -0.65(-1.72%) |
Aug 15, 2003 | 36.89 | 38.33 | 36.50 | 38.11 | 5,507,953 | +1.50(+4.10%) |
Aug 14, 2003 | 36.89 | 36.89 | 36.14 | 36.61 | 3,937,896 | -0.28(-0.75%) |
Aug 13, 2003 | 37.00 | 37.28 | 36.66 | 36.89 | 3,437,219 | +0.01(+0.02%) |
Aug 12, 2003 | 36.35 | 36.98 | 36.23 | 36.88 | 4,247,673 | +0.74(+2.06%) |
Aug 11, 2003 | 36.32 | 36.41 | 35.84 | 36.14 | 3,999,585 | -0.18(-0.50%) |
Aug 08, 2003 | 35.99 | 36.46 | 35.92 | 36.32 | 4,770,859 | +0.36(+1.00%) |
Aug 07, 2003 | 37.34 | 37.43 | 35.84 | 35.96 | 11,866,042 | -0.41(-1.14%) |
Aug 06, 2003 | 35.39 | 36.38 | 35.33 | 36.37 | 7,175,378 | +1.10(+3.13%) |
Aug 05, 2003 | 35.78 | 35.93 | 34.85 | 35.27 | 9,405,836 | -0.82(-2.28%) |
Aug 04, 2003 | 35.45 | 36.14 | 35.24 | 36.09 | 4,732,678 | +0.49(+1.38%) |
Aug 01, 2003 | 35.60 | 36.11 | 35.29 | 35.60 | 4,075,779 | +0.00(+0.00%) |
Jul 31, 2003 | 35.39 | 36.15 | 35.31 | 35.60 | 7,182,381 | +0.57(+1.63%) |
Jul 30, 2003 | 34.43 | 35.17 | 34.19 | 35.03 | 4,552,114 | +0.75(+2.19%) |
Jul 29, 2003 | 34.73 | 34.93 | 33.90 | 34.28 | 4,903,739 | -0.47(-1.35%) |
Jul 28, 2003 | 34.61 | 35.05 | 34.28 | 34.75 | 2,538,733 | +0.02(+0.07%) |
Jul 25, 2003 | 34.18 | 34.87 | 34.06 | 34.72 | 3,227,144 | +0.72(+2.12%) |
Jul 24, 2003 | 34.73 | 35.11 | 33.99 | 34.00 | 4,392,391 | -0.46(-1.32%) |
Jul 23, 2003 | 34.66 | 34.66 | 33.74 | 34.46 | 3,497,574 | +0.07(+0.21%) |
Jul 22, 2003 | 33.65 | 34.49 | 33.47 | 34.39 | 5,669,011 | +0.79(+2.34%) |
Jul 21, 2003 | 34.16 | 34.16 | 33.41 | 33.60 | 5,143,991 | -0.62(-1.81%) |
Jul 18, 2003 | 34.07 | 34.32 | 33.55 | 34.22 | 6,990,813 | +0.15(+0.44%) |
Jul 17, 2003 | 34.40 | 34.52 | 33.95 | 34.07 | 4,970,930 | -0.46(-1.32%) |
Jul 16, 2003 | 34.84 | 34.88 | 34.22 | 34.52 | 5,303,881 | -0.31(-0.90%) |
Jul 15, 2003 | 35.39 | 35.39 | 34.51 | 34.84 | 6,774,736 | -0.38(-1.07%) |
Jul 14, 2003 | 34.49 | 35.60 | 34.49 | 35.21 | 9,543,385 | +0.89(+2.60%) |
Jul 11, 2003 | 33.41 | 34.66 | 33.32 | 34.32 | 15,632,378 | +1.36(+4.11%) |
Jul 10, 2003 | 30.95 | 33.21 | 30.95 | 32.96 | 23,266,086 | +0.58(+1.78%) |
Jul 09, 2003 | 32.87 | 33.29 | 32.36 | 32.39 | 7,507,163 | -0.53(-1.62%) |
Jul 08, 2003 | 31.78 | 33.05 | 31.66 | 32.92 | 8,750,104 | +1.57(+4.99%) |
Jul 07, 2003 | 31.19 | 31.66 | 31.16 | 31.36 | 8,116,045 | +0.26(+0.83%) |
Jul 03, 2003 | 30.50 | 31.18 | 30.39 | 31.10 | 4,143,469 | +0.48(+1.57%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.38 | 30.62 | 6,439,617 | -0.25(-0.80%) |
Jul 01, 2003 | 30.74 | 30.92 | 30.18 | 30.86 | 5,186,006 | +0.05(+0.16%) |
Jun 30, 2003 | 30.58 | 31.00 | 30.29 | 30.82 | 4,578,791 | +0.28(+0.92%) |
Jun 27, 2003 | 30.29 | 31.28 | 30.14 | 30.54 | 7,021,157 | +0.29(+0.97%) |
Jun 26, 2003 | 29.99 | 30.26 | 29.88 | 30.24 | 5,655,673 | +0.44(+1.49%) |
Jun 25, 2003 | 30.02 | 30.42 | 29.70 | 29.80 | 4,762,689 | -0.31(-1.04%) |
Jun 24, 2003 | 30.14 | 30.80 | 30.00 | 30.11 | 7,605,031 | +0.20(+0.66%) |
Jun 23, 2003 | 28.94 | 29.99 | 28.94 | 29.91 | 6,844,761 | +0.26(+0.87%) |
Jun 20, 2003 | 30.00 | 30.85 | 29.55 | 29.65 | 6,796,744 | -0.34(-1.12%) |
Jun 19, 2003 | 30.26 | 31.00 | 29.46 | 29.99 | 8,981,686 | +0.69(+2.35%) |
Jun 18, 2003 | 29.54 | 29.68 | 28.80 | 29.30 | 8,260,263 | -0.32(-1.07%) |
Jun 17, 2003 | 30.24 | 30.26 | 29.53 | 29.62 | 8,444,662 | -0.61(-2.02%) |
Jun 16, 2003 | 30.05 | 30.30 | 29.26 | 30.23 | 7,122,026 | +0.57(+1.92%) |
Jun 13, 2003 | 30.94 | 30.94 | 29.58 | 29.66 | 11,109,441 | -0.62(-2.04%) |
Jun 12, 2003 | 30.93 | 30.93 | 29.27 | 30.28 | 14,505,645 | -0.64(-2.08%) |
Jun 11, 2003 | 31.43 | 31.43 | 30.70 | 30.92 | 5,603,487 | -0.51(-1.62%) |
Jun 10, 2003 | 31.63 | 31.78 | 31.14 | 31.43 | 3,687,974 | +0.07(+0.23%) |
Jun 09, 2003 | 31.81 | 31.96 | 31.34 | 31.36 | 3,911,887 | -0.67(-2.08%) |
Jun 06, 2003 | 33.07 | 33.83 | 31.88 | 32.02 | 6,291,565 | -0.92(-2.79%) |
Jun 05, 2003 | 32.42 | 33.44 | 31.50 | 32.94 | 10,175,276 | +0.52(+1.61%) |
Jun 04, 2003 | 31.34 | 32.50 | 31.31 | 32.42 | 6,461,458 | +0.95(+3.03%) |
Jun 03, 2003 | 31.58 | 31.81 | 30.82 | 31.46 | 6,584,335 | -0.55(-1.71%) |
Jun 02, 2003 | 31.55 | 32.81 | 31.55 | 32.01 | 7,418,631 | +0.61(+1.95%) |
May 30, 2003 | 31.22 | 31.76 | 31.07 | 31.40 | 7,941,650 | +0.33(+1.06%) |
May 29, 2003 | 31.79 | 31.91 | 31.03 | 31.07 | 7,604,697 | -0.50(-1.60%) |
May 28, 2003 | 31.73 | 32.51 | 31.50 | 31.57 | 8,451,998 | +0.20(+0.65%) |
May 27, 2003 | 30.72 | 31.48 | 30.41 | 31.37 | 7,241,235 | +0.65(+2.11%) |
May 23, 2003 | 31.43 | 31.43 | 30.59 | 30.72 | 8,142,221 | -0.65(-2.07%) |
May 22, 2003 | 30.68 | 31.48 | 30.54 | 31.37 | 5,982,122 | +0.76(+2.47%) |
May 21, 2003 | 31.07 | 31.07 | 30.44 | 30.61 | 6,349,919 | -0.46(-1.47%) |
May 20, 2003 | 30.98 | 31.45 | 30.77 | 31.07 | 7,049,834 | +0.30(+0.97%) |
May 19, 2003 | 32.03 | 32.30 | 30.74 | 30.77 | 6,580,501 | -1.26(-3.93%) |
May 16, 2003 | 31.34 | 32.08 | 31.34 | 32.03 | 10,194,783 | +0.23(+0.72%) |
May 15, 2003 | 32.35 | 32.42 | 31.13 | 31.80 | 10,789,661 | -0.40(-1.23%) |
May 14, 2003 | 32.68 | 32.93 | 31.85 | 32.20 | 7,491,490 | -0.34(-1.03%) |
May 13, 2003 | 32.87 | 33.05 | 32.39 | 32.53 | 8,803,289 | -0.34(-1.02%) |
May 12, 2003 | 31.19 | 32.87 | 31.19 | 32.87 | 9,976,705 | +1.31(+4.14%) |
May 09, 2003 | 31.94 | 31.94 | 30.63 | 31.56 | 17,593,408 | -0.38(-1.18%) |
May 08, 2003 | 32.61 | 33.43 | 31.91 | 31.94 | 21,863,756 | -1.95(-5.75%) |
May 07, 2003 | 33.50 | 34.15 | 33.26 | 33.89 | 8,185,236 | +0.30(+0.89%) |
May 06, 2003 | 32.58 | 34.07 | 32.53 | 33.59 | 9,914,683 | +1.01(+3.11%) |
May 05, 2003 | 33.26 | 33.26 | 32.48 | 32.57 | 8,310,281 | -0.68(-2.06%) |
May 02, 2003 | 33.29 | 33.56 | 32.84 | 33.26 | 9,288,795 | -0.02(-0.07%) |
May 01, 2003 | 34.07 | 34.07 | 33.05 | 33.28 | 8,138,887 | -0.79(-2.31%) |
Apr 30, 2003 | 34.35 | 34.49 | 33.77 | 34.07 | 6,927,790 | -0.29(-0.84%) |
Apr 29, 2003 | 34.01 | 34.81 | 34.01 | 34.36 | 9,088,390 | +0.35(+1.04%) |
Apr 28, 2003 | 33.00 | 34.15 | 32.60 | 34.00 | 7,564,350 | +1.00(+3.04%) |
Apr 25, 2003 | 33.92 | 33.92 | 32.99 | 33.00 | 6,691,207 | -0.92(-2.72%) |
Apr 24, 2003 | 34.19 | 34.28 | 33.64 | 33.92 | 6,254,385 | -0.63(-1.82%) |
Apr 23, 2003 | 35.14 | 35.14 | 34.28 | 34.55 | 7,236,233 | -0.58(-1.64%) |
Apr 22, 2003 | 35.48 | 35.48 | 34.79 | 35.13 | 7,187,383 | -0.35(-0.98%) |
Apr 21, 2003 | 35.90 | 36.23 | 35.21 | 35.48 | 4,670,823 | -0.46(-1.28%) |
Apr 17, 2003 | 35.09 | 36.05 | 34.87 | 35.94 | 4,645,314 | +0.85(+2.43%) |
Apr 16, 2003 | 35.45 | 35.45 | 34.88 | 35.09 | 4,139,801 | -0.04(-0.10%) |
Apr 15, 2003 | 35.09 | 35.24 | 34.67 | 35.12 | 3,650,128 | +0.10(+0.29%) |
Apr 14, 2003 | 34.51 | 35.08 | 33.87 | 35.02 | 4,524,438 | +0.47(+1.35%) |
Apr 11, 2003 | 34.94 | 35.69 | 34.43 | 34.55 | 6,101,497 | -0.39(-1.12%) |
Apr 10, 2003 | 33.89 | 35.15 | 33.65 | 34.94 | 7,939,983 | +1.53(+4.58%) |
Apr 09, 2003 | 33.98 | 34.55 | 33.38 | 33.41 | 6,262,388 | -0.56(-1.64%) |
Apr 08, 2003 | 34.67 | 34.73 | 33.83 | 33.97 | 9,311,636 | -1.06(-3.01%) |
Apr 07, 2003 | 36.08 | 36.32 | 34.91 | 35.03 | 7,314,594 | -0.01(-0.02%) |
Apr 04, 2003 | 34.79 | 35.44 | 34.76 | 35.03 | 5,302,714 | +0.43(+1.23%) |
Apr 03, 2003 | 34.91 | 35.09 | 34.55 | 34.61 | 3,869,372 | -0.14(-0.41%) |
Apr 02, 2003 | 34.49 | 34.94 | 34.40 | 34.75 | 4,284,853 | +0.98(+2.89%) |
Apr 01, 2003 | 33.94 | 34.15 | 32.81 | 33.77 | 7,014,821 | -0.16(-0.48%) |
Mar 31, 2003 | 33.95 | 34.54 | 33.16 | 33.94 | 6,170,855 | -0.01(-0.04%) |
Mar 28, 2003 | 34.18 | 34.31 | 33.62 | 33.95 | 3,623,952 | -0.23(-0.68%) |
Mar 27, 2003 | 34.19 | 34.48 | 33.71 | 34.18 | 5,892,423 | -0.28(-0.80%) |
Mar 26, 2003 | 34.88 | 35.39 | 34.40 | 34.46 | 6,523,647 | -0.61(-1.73%) |
Mar 25, 2003 | 34.40 | 35.45 | 34.40 | 35.06 | 5,519,624 | +0.67(+1.94%) |
Mar 24, 2003 | 34.37 | 34.75 | 34.19 | 34.40 | 5,605,822 | -1.11(-3.12%) |
Mar 21, 2003 | 34.91 | 35.69 | 34.73 | 35.51 | 7,746,748 | +0.49(+1.40%) |
Mar 20, 2003 | 34.97 | 35.12 | 34.01 | 35.02 | 6,409,440 | +0.05(+0.14%) |
Mar 19, 2003 | 34.72 | 35.30 | 33.80 | 34.97 | 6,813,083 | +0.25(+0.73%) |
Mar 18, 2003 | 35.27 | 35.44 | 34.52 | 34.72 | 8,378,972 | -0.73(-2.05%) |
Mar 17, 2003 | 33.44 | 35.57 | 33.37 | 35.44 | 10,570,583 | +2.00(+5.99%) |
Mar 14, 2003 | 32.84 | 33.77 | 32.75 | 33.44 | 9,485,031 | +0.63(+1.92%) |
Mar 13, 2003 | 31.49 | 32.93 | 30.83 | 32.81 | 10,575,084 | +2.18(+7.13%) |
Mar 12, 2003 | 30.41 | 30.65 | 29.87 | 30.63 | 5,412,920 | +0.22(+0.71%) |
Mar 11, 2003 | 30.98 | 31.30 | 30.35 | 30.41 | 6,789,075 | -0.47(-1.52%) |
Mar 10, 2003 | 30.75 | 31.58 | 30.73 | 30.88 | 8,295,275 | +0.13(+0.43%) |
Mar 07, 2003 | 29.98 | 30.83 | 29.36 | 30.75 | 6,433,615 | +0.77(+2.56%) |
Mar 06, 2003 | 29.16 | 30.92 | 29.12 | 29.98 | 10,033,892 | +0.26(+0.87%) |
Mar 05, 2003 | 29.15 | 29.81 | 28.79 | 29.72 | 14,746,064 | +1.97(+7.11%) |
Mar 04, 2003 | 28.43 | 28.89 | 27.70 | 27.75 | 6,287,230 | -0.77(-2.71%) |
Mar 03, 2003 | 29.42 | 29.71 | 28.44 | 28.52 | 5,044,289 | -0.81(-2.76%) |
Feb 28, 2003 | 29.39 | 29.79 | 29.16 | 29.33 | 3,927,393 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.80 | 28.95 | 29.29 | 5,847,907 | -0.37(-1.23%) |
Feb 26, 2003 | 29.59 | 29.83 | 29.29 | 29.66 | 4,092,285 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.59 | 7,721,072 | +0.86(+3.01%) |
Feb 24, 2003 | 30.70 | 30.71 | 28.66 | 28.73 | 9,070,384 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.85 | 3,730,990 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,540,255 | -0.42(-1.36%) |
Feb 19, 2003 | 32.03 | 32.14 | 30.80 | 30.98 | 4,119,794 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.03 | 3,566,098 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.57 | 4,678,159 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.22 | 3,878,042 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,440,053 | -0.08(-0.26%) |
Feb 11, 2003 | 30.04 | 30.98 | 30.04 | 30.37 | 5,029,951 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,808,436 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,993,626 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.72 | 7,287,585 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,141,678 | -0.32(-1.03%) |
Feb 04, 2003 | 31.79 | 31.91 | 31.16 | 31.36 | 4,433,239 | -0.43(-1.34%) |