Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.08 | 46.14 | 45.70 | 45.82 | 9,500,441 | -0.23(-0.51%) |
Jan 29, 2004 | 45.55 | 46.27 | 45.55 | 46.06 | 12,654,319 | +0.49(+1.07%) |
Jan 28, 2004 | 45.92 | 46.42 | 45.41 | 45.57 | 16,063,048 | -0.14(-0.31%) |
Jan 27, 2004 | 45.98 | 46.20 | 45.67 | 45.71 | 10,540,727 | -0.59(-1.27%) |
Jan 26, 2004 | 45.08 | 46.58 | 44.99 | 46.30 | 15,611,345 | +0.99(+2.19%) |
Jan 23, 2004 | 44.01 | 45.57 | 43.69 | 45.30 | 22,401,144 | +1.74(+4.00%) |
Jan 22, 2004 | 44.68 | 44.97 | 43.30 | 43.56 | 24,462,384 | -0.95(-2.13%) |
Jan 21, 2004 | 44.55 | 44.99 | 44.34 | 44.51 | 15,496,902 | -0.10(-0.22%) |
Jan 20, 2004 | 45.35 | 45.41 | 44.48 | 44.61 | 13,237,540 | -0.39(-0.87%) |
Jan 16, 2004 | 45.06 | 45.30 | 44.89 | 45.00 | 16,054,158 | +0.25(+0.55%) |
Jan 15, 2004 | 45.52 | 45.70 | 44.69 | 44.75 | 15,568,074 | -0.64(-1.41%) |
Jan 14, 2004 | 45.35 | 45.64 | 45.07 | 45.39 | 14,452,095 | +0.21(+0.47%) |
Jan 13, 2004 | 44.74 | 45.21 | 44.61 | 45.18 | 12,078,560 | +0.51(+1.14%) |
Jan 12, 2004 | 44.83 | 44.93 | 43.97 | 44.67 | 11,238,256 | +0.02(+0.05%) |
Jan 09, 2004 | 44.52 | 45.33 | 44.30 | 44.65 | 14,699,871 | -0.26(-0.57%) |
Jan 08, 2004 | 45.09 | 45.28 | 44.50 | 44.90 | 12,848,395 | -0.01(-0.03%) |
Jan 07, 2004 | 44.28 | 45.00 | 44.22 | 44.91 | 12,938,372 | +0.59(+1.33%) |
Jan 06, 2004 | 44.18 | 44.79 | 44.04 | 44.33 | 12,299,843 | +0.14(+0.32%) |
Jan 05, 2004 | 44.48 | 44.52 | 43.84 | 44.18 | 10,829,021 | +0.00(+0.00%) |
Jan 02, 2004 | 43.99 | 44.50 | 43.96 | 44.18 | 8,373,370 | +0.40(+0.91%) |
Dec 31, 2003 | 43.90 | 44.16 | 43.50 | 43.79 | 7,998,292 | -0.13(-0.29%) |
Dec 30, 2003 | 43.94 | 43.97 | 43.55 | 43.92 | 7,871,959 | +0.07(+0.16%) |
Dec 29, 2003 | 43.55 | 43.94 | 43.48 | 43.84 | 6,135,370 | +0.53(+1.23%) |
Dec 26, 2003 | 43.60 | 43.73 | 43.25 | 43.31 | 2,324,871 | -0.24(-0.55%) |
Dec 24, 2003 | 43.65 | 43.90 | 43.52 | 43.55 | 2,870,744 | -0.22(-0.50%) |
Dec 23, 2003 | 43.53 | 43.94 | 43.34 | 43.77 | 9,103,867 | +0.43(+1.00%) |
Dec 22, 2003 | 43.65 | 43.76 | 43.18 | 43.34 | 9,693,227 | -0.49(-1.12%) |
Dec 19, 2003 | 44.04 | 44.04 | 43.40 | 43.83 | 12,122,086 | +0.18(+0.42%) |
Dec 18, 2003 | 44.11 | 44.20 | 43.40 | 43.65 | 11,567,046 | -0.40(-0.90%) |
Dec 17, 2003 | 42.85 | 44.14 | 42.80 | 44.04 | 17,820,184 | +1.25(+2.93%) |
Dec 16, 2003 | 41.82 | 42.89 | 41.77 | 42.79 | 18,285,902 | +0.46(+1.09%) |
Dec 15, 2003 | 42.14 | 42.82 | 42.14 | 42.33 | 17,526,128 | +0.21(+0.50%) |
Dec 12, 2003 | 41.67 | 42.16 | 41.43 | 42.12 | 11,823,389 | +0.49(+1.17%) |
Dec 11, 2003 | 41.43 | 41.77 | 40.22 | 41.63 | 13,160,633 | +0.38(+0.91%) |
Dec 10, 2003 | 40.97 | 41.63 | 40.83 | 41.25 | 10,756,523 | +0.20(+0.48%) |
Dec 09, 2003 | 41.73 | 41.81 | 40.94 | 41.05 | 14,257,544 | -0.01(-0.03%) |
Dec 08, 2003 | 41.31 | 41.46 | 40.47 | 41.07 | 15,546,179 | -0.25(-0.60%) |
Dec 05, 2003 | 42.24 | 42.23 | 41.33 | 41.31 | 10,703,560 | -0.93(-2.20%) |
Dec 04, 2003 | 41.49 | 42.48 | 41.46 | 42.24 | 12,841,515 | +0.55(+1.31%) |
Dec 03, 2003 | 41.99 | 42.14 | 41.56 | 41.70 | 13,058,967 | -0.04(-0.09%) |
Dec 02, 2003 | 41.90 | 42.48 | 41.67 | 41.73 | 15,400,152 | -0.24(-0.57%) |
Dec 01, 2003 | 40.95 | 42.02 | 40.95 | 41.97 | 14,051,298 | +1.14(+2.79%) |
Nov 28, 2003 | 40.51 | 41.28 | 40.46 | 40.83 | 8,416,481 | -0.37(-0.89%) |
Nov 26, 2003 | 41.81 | 41.87 | 41.14 | 41.20 | 13,171,606 | -0.55(-1.31%) |
Nov 25, 2003 | 42.32 | 42.55 | 41.68 | 41.75 | 16,719,815 | -0.89(-2.09%) |
Nov 24, 2003 | 42.10 | 42.71 | 41.65 | 42.64 | 17,119,852 | +0.16(+0.37%) |
Nov 21, 2003 | 42.34 | 42.76 | 41.43 | 42.48 | 17,335,120 | +0.14(+0.33%) |
Nov 20, 2003 | 42.50 | 43.28 | 42.21 | 42.34 | 16,625,436 | -0.25(-0.58%) |
Nov 19, 2003 | 42.34 | 43.30 | 41.95 | 42.59 | 15,444,734 | +0.89(+2.14%) |
Nov 18, 2003 | 42.50 | 42.95 | 41.58 | 41.70 | 15,168,958 | -0.78(-1.84%) |
Nov 17, 2003 | 41.89 | 42.55 | 41.61 | 42.48 | 16,611,366 | +1.20(+2.90%) |
Nov 14, 2003 | 42.13 | 42.32 | 41.14 | 41.28 | 22,570,628 | -1.20(-2.84%) |
Nov 13, 2003 | 42.61 | 42.87 | 42.21 | 42.48 | 16,088,199 | -0.23(-0.55%) |
Nov 12, 2003 | 42.07 | 42.79 | 41.74 | 42.72 | 11,725,425 | +0.92(+2.20%) |
Nov 11, 2003 | 41.87 | 41.98 | 41.19 | 41.80 | 14,397,266 | -0.11(-0.27%) |
Nov 10, 2003 | 42.63 | 42.73 | 41.74 | 41.91 | 17,539,174 | -0.57(-1.35%) |
Nov 07, 2003 | 43.50 | 43.53 | 42.20 | 42.48 | 16,071,711 | -0.84(-1.93%) |
Nov 06, 2003 | 43.16 | 43.55 | 43.14 | 43.32 | 11,607,953 | -0.08(-0.18%) |
Nov 05, 2003 | 43.21 | 43.65 | 43.02 | 43.40 | 10,559,385 | +0.11(+0.25%) |
Nov 04, 2003 | 43.23 | 43.90 | 43.06 | 43.29 | 10,946,416 | -0.25(-0.58%) |
Nov 03, 2003 | 44.13 | 44.18 | 43.09 | 43.55 | 11,888,616 | -0.22(-0.50%) |
Oct 31, 2003 | 43.54 | 44.40 | 43.39 | 43.77 | 14,230,475 | +0.56(+1.30%) |
Oct 30, 2003 | 42.63 | 43.91 | 43.35 | 43.21 | 12,978,108 | +0.58(+1.36%) |
Oct 29, 2003 | 43.02 | 43.02 | 42.38 | 42.63 | 15,402,074 | -0.50(-1.15%) |
Oct 28, 2003 | 43.23 | 43.50 | 42.55 | 43.12 | 16,974,282 | +0.01(+0.03%) |
Oct 27, 2003 | 43.98 | 44.01 | 42.80 | 43.11 | 13,459,934 | -0.45(-1.04%) |
Oct 24, 2003 | 42.31 | 43.80 | 42.02 | 43.56 | 17,268,718 | +1.23(+2.90%) |
Oct 23, 2003 | 42.50 | 42.71 | 41.83 | 42.33 | 25,484,466 | -0.40(-0.93%) |
Oct 22, 2003 | 43.92 | 43.97 | 42.42 | 42.73 | 34,985,896 | -2.37(-5.26%) |
Oct 21, 2003 | 44.53 | 45.64 | 44.37 | 45.11 | 23,708,574 | +1.25(+2.84%) |
Oct 20, 2003 | 44.66 | 44.79 | 43.28 | 43.86 | 25,720,920 | -0.79(-1.78%) |
Oct 17, 2003 | 45.65 | 45.86 | 44.50 | 44.65 | 20,257,260 | -1.48(-3.21%) |
Oct 16, 2003 | 46.30 | 46.65 | 45.93 | 46.13 | 8,982,265 | -0.16(-0.35%) |
Oct 15, 2003 | 47.56 | 47.56 | 46.13 | 46.30 | 12,404,378 | -1.05(-2.22%) |
Oct 14, 2003 | 47.26 | 47.43 | 46.80 | 47.34 | 11,171,801 | -0.23(-0.49%) |
Oct 13, 2003 | 47.09 | 47.83 | 47.00 | 47.58 | 7,545,508 | +0.77(+1.63%) |
Oct 10, 2003 | 47.07 | 47.44 | 46.59 | 46.81 | 8,492,158 | -0.33(-0.71%) |
Oct 09, 2003 | 46.79 | 47.44 | 46.66 | 47.15 | 11,718,288 | +0.96(+2.07%) |
Oct 08, 2003 | 46.92 | 46.96 | 46.08 | 46.19 | 9,418,903 | -0.73(-1.56%) |
Oct 07, 2003 | 45.96 | 46.96 | 45.81 | 46.92 | 11,279,449 | +0.91(+1.97%) |
Oct 06, 2003 | 46.13 | 46.20 | 45.37 | 46.01 | 7,989,066 | -0.03(-0.06%) |
Oct 03, 2003 | 47.26 | 47.26 | 45.76 | 46.04 | 15,729,880 | -0.84(-1.78%) |
Oct 02, 2003 | 46.70 | 47.17 | 46.44 | 46.88 | 10,121,922 | -0.09(-0.20%) |
Oct 01, 2003 | 45.97 | 46.97 | 45.74 | 46.97 | 13,979,133 | +1.25(+2.73%) |
Sep 30, 2003 | 46.06 | 46.51 | 45.46 | 45.72 | 13,493,941 | -0.60(-1.30%) |
Sep 29, 2003 | 46.23 | 46.47 | 45.08 | 46.32 | 13,108,127 | +0.16(+0.34%) |
Sep 26, 2003 | 46.56 | 46.80 | 45.72 | 46.17 | 11,651,944 | -0.16(-0.35%) |
Sep 25, 2003 | 46.60 | 47.05 | 45.51 | 46.33 | 17,123,252 | -0.33(-0.71%) |
Sep 24, 2003 | 48.20 | 48.61 | 46.53 | 46.66 | 16,865,806 | -1.93(-3.98%) |
Sep 23, 2003 | 48.39 | 48.76 | 48.15 | 48.60 | 9,488,974 | +0.09(+0.18%) |
Sep 22, 2003 | 48.37 | 48.80 | 48.12 | 48.51 | 13,341,885 | -0.30(-0.62%) |
Sep 19, 2003 | 49.11 | 49.42 | 48.14 | 48.82 | 20,314,790 | -0.79(-1.59%) |
Sep 18, 2003 | 49.34 | 49.70 | 48.95 | 49.61 | 10,447,846 | +0.26(+0.53%) |
Sep 17, 2003 | 49.29 | 49.48 | 48.93 | 49.34 | 11,145,799 | -0.13(-0.26%) |
Sep 16, 2003 | 48.72 | 49.49 | 48.57 | 49.47 | 9,739,848 | +0.93(+1.91%) |
Sep 15, 2003 | 48.57 | 48.90 | 48.38 | 48.54 | 7,750,638 | -0.01(-0.03%) |
Sep 12, 2003 | 48.27 | 48.70 | 47.73 | 48.56 | 8,817,595 | +0.19(+0.40%) |
Sep 11, 2003 | 47.73 | 48.49 | 47.51 | 48.37 | 10,240,297 | +0.89(+1.88%) |
Sep 10, 2003 | 47.66 | 48.29 | 47.39 | 47.47 | 10,365,747 | -0.30(-0.64%) |
Sep 09, 2003 | 48.22 | 48.49 | 47.62 | 47.78 | 10,983,258 | -0.55(-1.14%) |
Sep 08, 2003 | 47.71 | 48.73 | 47.62 | 48.33 | 11,863,522 | +0.65(+1.37%) |
Sep 05, 2003 | 47.43 | 48.05 | 47.33 | 47.68 | 9,992,785 | +0.10(+0.21%) |
Sep 04, 2003 | 46.96 | 47.76 | 46.84 | 47.58 | 9,209,607 | +0.59(+1.25%) |
Sep 03, 2003 | 48.24 | 48.37 | 46.87 | 46.99 | 12,766,081 | -1.08(-2.26%) |
Sep 02, 2003 | 46.71 | 48.07 | 46.49 | 48.07 | 12,405,678 | +1.35(+2.88%) |
Aug 29, 2003 | 46.71 | 47.03 | 46.57 | 46.73 | 6,849,349 | -0.24(-0.51%) |
Aug 28, 2003 | 46.77 | 47.00 | 45.91 | 46.97 | 10,595,902 | +0.39(+0.84%) |
Aug 27, 2003 | 46.54 | 46.77 | 46.08 | 46.58 | 10,325,247 | +0.14(+0.31%) |
Aug 26, 2003 | 46.70 | 46.79 | 45.74 | 46.44 | 11,860,276 | -0.47(-1.01%) |
Aug 25, 2003 | 47.10 | 47.42 | 46.59 | 46.91 | 7,832,202 | -0.20(-0.42%) |
Aug 22, 2003 | 48.87 | 49.10 | 47.08 | 47.11 | 14,214,466 | -1.57(-3.23%) |
Aug 21, 2003 | 48.71 | 49.17 | 48.57 | 48.68 | 9,084,863 | +0.06(+0.13%) |
Aug 20, 2003 | 48.13 | 48.83 | 48.11 | 48.62 | 6,914,966 | +0.21(+0.42%) |
Aug 19, 2003 | 49.28 | 49.35 | 48.20 | 48.42 | 9,237,406 | -0.84(-1.71%) |
Aug 18, 2003 | 48.86 | 49.48 | 48.61 | 49.26 | 6,082,258 | +0.57(+1.18%) |
Aug 15, 2003 | 48.68 | 48.96 | 48.42 | 48.68 | 3,404,072 | +0.09(+0.17%) |
Aug 14, 2003 | 48.29 | 48.65 | 47.82 | 48.60 | 7,491,554 | +0.38(+0.79%) |
Aug 13, 2003 | 49.03 | 49.25 | 47.94 | 48.22 | 9,790,852 | -0.72(-1.46%) |
Aug 12, 2003 | 47.95 | 49.02 | 47.93 | 48.93 | 9,831,069 | +1.09(+2.28%) |
Aug 11, 2003 | 47.17 | 48.07 | 47.03 | 47.84 | 7,207,211 | +0.49(+1.03%) |
Aug 08, 2003 | 47.55 | 48.19 | 47.34 | 47.35 | 8,475,537 | -0.14(-0.30%) |
Aug 07, 2003 | 46.69 | 47.55 | 46.64 | 47.49 | 11,374,988 | +0.67(+1.44%) |
Aug 06, 2003 | 46.88 | 47.54 | 46.07 | 46.82 | 16,507,978 | -0.07(-0.15%) |
Aug 05, 2003 | 48.34 | 48.56 | 46.86 | 46.89 | 9,977,403 | -1.41(-2.92%) |
Aug 04, 2003 | 48.20 | 48.97 | 47.37 | 48.30 | 11,743,858 | -0.06(-0.13%) |
Aug 01, 2003 | 49.13 | 49.22 | 48.34 | 48.37 | 8,611,993 | -0.84(-1.70%) |
Jul 31, 2003 | 49.61 | 50.24 | 49.12 | 49.20 | 14,746,604 | -0.15(-0.30%) |
Jul 30, 2003 | 49.21 | 49.41 | 48.68 | 49.35 | 10,183,993 | +0.25(+0.51%) |
Jul 29, 2003 | 49.60 | 49.68 | 48.38 | 49.10 | 11,526,402 | -0.43(-0.86%) |
Jul 28, 2003 | 48.90 | 49.69 | 48.54 | 49.53 | 10,021,713 | +0.84(+1.72%) |
Jul 25, 2003 | 48.63 | 48.78 | 47.93 | 48.69 | 12,924,410 | +0.29(+0.60%) |
Jul 24, 2003 | 49.63 | 49.87 | 48.34 | 48.40 | 12,415,697 | -1.01(-2.04%) |
Jul 23, 2003 | 50.00 | 50.00 | 48.55 | 49.41 | 17,917,556 | +0.56(+1.15%) |
Jul 22, 2003 | 49.26 | 49.76 | 48.63 | 48.85 | 15,787,454 | -0.11(-0.22%) |
Jul 21, 2003 | 49.92 | 49.95 | 48.54 | 48.95 | 12,954,467 | -1.20(-2.39%) |
Jul 18, 2003 | 50.24 | 50.35 | 49.80 | 50.15 | 9,933,376 | +0.04(+0.07%) |
Jul 17, 2003 | 50.36 | 51.02 | 49.85 | 50.12 | 11,939,581 | -0.47(-0.92%) |
Jul 16, 2003 | 50.82 | 51.02 | 49.83 | 50.58 | 9,902,331 | -0.11(-0.22%) |
Jul 15, 2003 | 50.39 | 51.29 | 50.31 | 50.70 | 17,662,566 | +0.74(+1.49%) |
Jul 14, 2003 | 49.68 | 50.49 | 49.64 | 49.95 | 11,431,292 | +0.49(+0.99%) |
Jul 11, 2003 | 49.60 | 49.92 | 49.25 | 49.46 | 8,507,710 | +0.21(+0.42%) |
Jul 10, 2003 | 49.05 | 49.66 | 49.02 | 49.26 | 9,094,176 | -0.31(-0.63%) |
Jul 09, 2003 | 49.50 | 49.89 | 49.20 | 49.57 | 13,487,875 | -0.03(-0.06%) |
Jul 08, 2003 | 48.85 | 49.61 | 48.75 | 49.60 | 12,097,628 | +0.77(+1.57%) |
Jul 07, 2003 | 47.51 | 49.11 | 47.48 | 48.83 | 14,127,964 | +1.79(+3.81%) |
Jul 03, 2003 | 47.27 | 47.62 | 46.73 | 47.04 | 7,294,278 | -0.58(-1.22%) |
Jul 02, 2003 | 46.93 | 47.71 | 46.87 | 47.62 | 14,865,623 | +0.96(+2.05%) |
Jul 01, 2003 | 46.41 | 46.94 | 45.86 | 46.66 | 12,425,716 | -0.06(-0.14%) |
Jun 30, 2003 | 46.00 | 47.64 | 45.47 | 46.73 | 14,762,408 | +0.54(+1.17%) |
Jun 27, 2003 | 47.02 | 47.17 | 46.18 | 46.19 | 9,889,490 | -0.81(-1.71%) |
Jun 26, 2003 | 45.78 | 47.10 | 45.74 | 47.00 | 13,511,299 | +1.22(+2.67%) |
Jun 25, 2003 | 46.23 | 46.77 | 45.54 | 45.77 | 12,482,444 | -0.33(-0.71%) |
Jun 24, 2003 | 45.47 | 46.54 | 45.37 | 46.10 | 14,781,882 | +0.66(+1.45%) |
Jun 23, 2003 | 46.09 | 46.59 | 44.77 | 45.44 | 13,003,998 | -0.60(-1.31%) |
Jun 20, 2003 | 46.01 | 46.38 | 45.23 | 46.04 | 24,026,202 | +0.81(+1.80%) |
Jun 19, 2003 | 46.37 | 46.69 | 45.08 | 45.23 | 20,740,524 | -1.45(-3.11%) |
Jun 18, 2003 | 47.12 | 47.48 | 46.12 | 46.68 | 15,305,694 | -0.69(-1.45%) |
Jun 17, 2003 | 47.84 | 47.86 | 47.10 | 47.37 | 11,492,817 | -0.47(-0.98%) |
Jun 16, 2003 | 46.49 | 47.83 | 46.40 | 47.83 | 14,152,235 | +1.77(+3.85%) |
Jun 13, 2003 | 46.20 | 46.48 | 45.79 | 46.06 | 9,364,267 | -0.02(-0.05%) |
Jun 12, 2003 | 46.57 | 46.66 | 45.63 | 46.08 | 11,656,650 | -0.21(-0.46%) |
Jun 11, 2003 | 45.50 | 46.39 | 45.23 | 46.30 | 14,832,965 | +1.18(+2.61%) |
Jun 10, 2003 | 44.68 | 45.20 | 44.39 | 45.12 | 11,253,631 | +0.67(+1.50%) |
Jun 09, 2003 | 44.79 | 45.39 | 44.26 | 44.45 | 12,272,608 | -0.46(-1.03%) |
Jun 06, 2003 | 46.71 | 46.77 | 44.82 | 44.91 | 18,962,218 | -1.46(-3.15%) |
Jun 05, 2003 | 45.71 | 46.49 | 45.35 | 46.37 | 14,169,451 | +0.67(+1.47%) |
Jun 04, 2003 | 45.06 | 45.71 | 44.93 | 45.70 | 11,248,127 | +0.30(+0.67%) |
Jun 03, 2003 | 44.91 | 45.50 | 44.65 | 45.40 | 11,425,365 | +0.36(+0.80%) |
Jun 02, 2003 | 46.09 | 46.56 | 44.68 | 45.03 | 20,229,272 | -0.84(-1.84%) |
May 30, 2003 | 45.17 | 45.99 | 45.07 | 45.88 | 11,954,398 | +1.01(+2.24%) |
May 29, 2003 | 45.14 | 45.98 | 44.57 | 44.87 | 15,586,509 | -0.30(-0.67%) |
May 28, 2003 | 45.21 | 45.35 | 44.79 | 45.18 | 12,000,401 | +0.07(+0.16%) |
May 27, 2003 | 43.72 | 45.35 | 43.59 | 45.11 | 23,132,110 | +1.25(+2.86%) |
May 23, 2003 | 43.84 | 44.11 | 43.31 | 43.85 | 8,980,298 | +0.01(+0.02%) |
May 22, 2003 | 42.89 | 44.33 | 42.85 | 43.84 | 13,315,152 | +0.83(+1.93%) |
May 21, 2003 | 42.63 | 43.32 | 42.44 | 43.01 | 13,506,784 | -0.24(-0.55%) |
May 20, 2003 | 42.82 | 43.30 | 42.70 | 43.25 | 15,148,212 | +0.54(+1.26%) |
May 19, 2003 | 44.56 | 44.73 | 42.49 | 42.71 | 21,902,732 | -1.45(-3.27%) |
May 16, 2003 | 44.45 | 44.82 | 44.07 | 44.16 | 9,435,670 | -0.23(-0.51%) |
May 15, 2003 | 43.97 | 44.55 | 43.84 | 44.38 | 9,431,719 | +0.55(+1.26%) |
May 14, 2003 | 43.93 | 44.00 | 43.44 | 43.83 | 10,342,463 | +0.25(+0.57%) |
May 13, 2003 | 43.86 | 44.27 | 43.58 | 43.58 | 10,593,362 | -0.35(-0.79%) |
May 12, 2003 | 43.40 | 44.17 | 43.04 | 43.93 | 11,990,523 | +0.53(+1.22%) |
May 09, 2003 | 42.94 | 43.55 | 42.62 | 43.40 | 13,492,955 | +0.55(+1.27%) |
May 08, 2003 | 42.08 | 43.21 | 42.06 | 42.85 | 16,946,698 | +0.65(+1.54%) |
May 07, 2003 | 42.99 | 43.09 | 42.12 | 42.20 | 32,098,862 | -1.01(-2.33%) |
May 06, 2003 | 44.21 | 44.27 | 42.85 | 43.21 | 26,226,298 | -1.23(-2.77%) |
May 05, 2003 | 44.68 | 45.35 | 44.44 | 44.44 | 11,445,968 | -0.40(-0.89%) |
May 02, 2003 | 44.13 | 45.08 | 43.94 | 44.84 | 13,292,997 | +1.40(+3.21%) |
Apr 30, 2003 | 43.78 | 44.11 | 43.40 | 43.44 | 16,995,382 | -0.57(-1.29%) |
Apr 29, 2003 | 44.58 | 44.90 | 43.58 | 44.01 | 18,218,834 | -0.56(-1.26%) |
Apr 28, 2003 | 44.37 | 45.23 | 44.26 | 44.57 | 12,597,028 | -0.08(-0.17%) |
Apr 25, 2003 | 45.18 | 45.32 | 44.64 | 44.65 | 12,867,400 | -0.70(-1.55%) |
Apr 24, 2003 | 45.00 | 45.67 | 44.60 | 45.35 | 18,046,816 | +0.13(+0.30%) |
Apr 23, 2003 | 44.09 | 45.23 | 43.94 | 45.21 | 34,255,352 | +2.03(+4.69%) |
Apr 22, 2003 | 42.38 | 43.23 | 42.38 | 43.19 | 19,421,682 | +0.61(+1.43%) |
Apr 21, 2003 | 42.74 | 43.16 | 42.38 | 42.58 | 12,362,921 | -0.04(-0.08%) |
Apr 17, 2003 | 42.31 | 42.70 | 42.02 | 42.61 | 13,548,694 | +0.42(+0.99%) |
Apr 16, 2003 | 42.73 | 42.78 | 41.77 | 42.19 | 14,847,359 | -0.43(-1.01%) |
Apr 15, 2003 | 41.99 | 42.64 | 41.98 | 42.63 | 15,836,844 | +0.76(+1.81%) |
Apr 14, 2003 | 41.15 | 42.08 | 41.04 | 41.87 | 11,126,911 | +0.85(+2.07%) |
Apr 11, 2003 | 41.27 | 41.58 | 40.61 | 41.02 | 10,068,845 | -0.05(-0.12%) |
Apr 10, 2003 | 40.77 | 41.18 | 40.32 | 41.07 | 11,638,446 | +0.25(+0.61%) |
Apr 09, 2003 | 41.51 | 41.81 | 40.82 | 40.82 | 13,258,143 | -0.74(-1.79%) |
Apr 08, 2003 | 41.24 | 41.87 | 41.17 | 41.56 | 14,213,055 | +0.17(+0.41%) |
Apr 07, 2003 | 42.45 | 42.70 | 41.18 | 41.39 | 17,133,108 | -0.62(-1.47%) |
Apr 04, 2003 | 42.28 | 42.50 | 41.86 | 42.01 | 10,413,584 | -0.09(-0.20%) |
Apr 03, 2003 | 42.33 | 42.48 | 41.77 | 42.09 | 15,901,756 | -0.23(-0.55%) |
Apr 02, 2003 | 42.15 | 42.38 | 41.92 | 42.33 | 14,240,572 | +0.86(+2.07%) |
Apr 01, 2003 | 41.05 | 41.74 | 40.96 | 41.47 | 13,908,110 | +0.69(+1.69%) |
Mar 31, 2003 | 41.20 | 41.41 | 40.78 | 40.78 | 14,211,729 | -0.72(-1.72%) |
Mar 28, 2003 | 41.39 | 41.78 | 41.35 | 41.50 | 10,153,020 | -0.01(-0.02%) |
Mar 27, 2003 | 40.92 | 41.60 | 40.82 | 41.51 | 13,495,098 | +0.44(+1.07%) |
Mar 26, 2003 | 41.36 | 41.85 | 41.02 | 41.07 | 14,266,287 | -0.36(-0.87%) |
Mar 25, 2003 | 40.78 | 41.77 | 40.77 | 41.43 | 13,858,288 | +0.79(+1.95%) |
Mar 24, 2003 | 40.95 | 41.22 | 40.49 | 40.63 | 15,592,669 | -0.86(-2.08%) |
Mar 21, 2003 | 41.53 | 41.80 | 40.99 | 41.50 | 15,977,553 | +0.42(+1.02%) |
Mar 20, 2003 | 41.20 | 41.28 | 40.47 | 41.08 | 15,800,905 | -0.23(-0.57%) |
Mar 19, 2003 | 41.63 | 41.81 | 40.92 | 41.31 | 16,749,260 | -0.40(-0.97%) |
Mar 18, 2003 | 41.53 | 41.75 | 41.16 | 41.72 | 15,078,231 | +0.18(+0.44%) |
Mar 17, 2003 | 40.61 | 41.74 | 40.48 | 41.53 | 19,245,308 | +0.69(+1.68%) |
Mar 14, 2003 | 40.35 | 41.12 | 40.15 | 40.85 | 20,399,650 | +0.47(+1.16%) |
Mar 13, 2003 | 39.53 | 40.39 | 39.26 | 40.38 | 21,076,232 | +1.29(+3.30%) |
Mar 12, 2003 | 39.04 | 39.33 | 38.39 | 39.09 | 16,181,367 | +0.11(+0.29%) |
Mar 11, 2003 | 39.12 | 39.32 | 38.84 | 38.98 | 15,683,736 | -0.07(-0.18%) |
Mar 10, 2003 | 39.09 | 39.45 | 38.89 | 39.05 | 12,820,974 | -0.43(-1.08%) |
Mar 07, 2003 | 39.05 | 39.67 | 38.86 | 39.47 | 17,539,232 | +0.21(+0.54%) |
Mar 06, 2003 | 39.00 | 39.65 | 38.93 | 39.26 | 18,158,578 | +0.05(+0.13%) |
Mar 05, 2003 | 38.20 | 39.37 | 38.20 | 39.21 | 21,538,238 | +0.86(+2.24%) |
Mar 04, 2003 | 38.03 | 38.81 | 38.01 | 38.35 | 15,423,665 | +0.19(+0.50%) |
Mar 03, 2003 | 38.80 | 38.94 | 37.97 | 38.16 | 13,618,687 | -0.56(-1.45%) |
Feb 28, 2003 | 38.31 | 38.73 | 38.18 | 38.72 | 15,273,944 | +0.41(+1.07%) |
Feb 27, 2003 | 37.89 | 38.52 | 37.74 | 38.31 | 14,308,165 | +0.57(+1.52%) |
Feb 26, 2003 | 37.86 | 38.59 | 37.69 | 37.74 | 17,534,152 | -0.43(-1.13%) |
Feb 25, 2003 | 37.42 | 38.23 | 36.97 | 38.17 | 19,881,992 | +0.50(+1.34%) |
Feb 24, 2003 | 38.49 | 38.76 | 37.62 | 37.66 | 14,281,354 | -1.03(-2.66%) |
Feb 21, 2003 | 38.27 | 38.76 | 37.92 | 38.69 | 15,696,013 | +0.43(+1.13%) |
Feb 20, 2003 | 38.15 | 38.36 | 37.59 | 38.26 | 14,797,122 | +0.01(+0.02%) |
Feb 19, 2003 | 37.98 | 38.28 | 37.85 | 38.25 | 13,365,812 | +0.26(+0.67%) |
Feb 18, 2003 | 37.35 | 38.01 | 37.24 | 38.00 | 12,493,592 | +0.72(+1.94%) |
Feb 14, 2003 | 36.51 | 37.37 | 36.45 | 37.28 | 13,813,140 | +0.58(+1.58%) |
Feb 13, 2003 | 37.06 | 37.06 | 36.20 | 36.69 | 15,436,647 | -0.38(-1.03%) |
Feb 12, 2003 | 37.68 | 37.95 | 36.93 | 37.08 | 15,502,970 | -0.80(-2.11%) |
Feb 11, 2003 | 37.56 | 38.24 | 37.45 | 37.88 | 18,593,630 | +0.33(+0.89%) |
Feb 10, 2003 | 36.94 | 37.56 | 36.71 | 37.54 | 14,924,406 | +0.63(+1.71%) |
Feb 07, 2003 | 36.69 | 37.06 | 36.56 | 36.91 | 14,757,893 | +0.57(+1.56%) |
Feb 06, 2003 | 36.26 | 36.64 | 35.93 | 36.35 | 12,846,092 | +0.01(+0.04%) |
Feb 05, 2003 | 36.95 | 37.27 | 36.25 | 36.33 | 17,291,014 | -0.40(-1.08%) |
Feb 04, 2003 | 36.57 | 36.84 | 36.18 | 36.73 | 13,028,410 | -0.21(-0.58%) |