Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.78 | 41.56 | 40.74 | 41.11 | 8,359,389 | -0.37(-0.89%) |
Nov 26, 2003 | 42.10 | 42.16 | 41.43 | 41.48 | 13,082,259 | -0.55(-1.31%) |
Nov 25, 2003 | 42.61 | 42.84 | 41.96 | 42.03 | 16,606,400 | -0.90(-2.09%) |
Nov 24, 2003 | 42.38 | 43.00 | 41.93 | 42.93 | 17,003,722 | +0.16(+0.37%) |
Nov 21, 2003 | 42.63 | 43.05 | 41.71 | 42.77 | 17,217,530 | +0.14(+0.33%) |
Nov 20, 2003 | 42.80 | 43.58 | 42.50 | 42.63 | 16,512,661 | -0.25(-0.58%) |
Nov 19, 2003 | 42.63 | 43.59 | 42.23 | 42.88 | 15,339,968 | +0.90(+2.14%) |
Nov 18, 2003 | 42.79 | 43.24 | 41.87 | 41.98 | 15,066,062 | -0.78(-1.84%) |
Nov 17, 2003 | 42.17 | 42.84 | 41.90 | 42.77 | 16,498,686 | +1.21(+2.90%) |
Nov 14, 2003 | 42.42 | 42.61 | 41.42 | 41.56 | 22,417,524 | -1.21(-2.84%) |
Nov 13, 2003 | 42.90 | 43.17 | 42.50 | 42.77 | 15,979,067 | -0.24(-0.55%) |
Nov 12, 2003 | 42.36 | 43.08 | 42.02 | 43.01 | 11,645,888 | +0.93(+2.20%) |
Nov 11, 2003 | 42.16 | 42.27 | 41.48 | 42.08 | 14,299,604 | -0.11(-0.27%) |
Nov 10, 2003 | 42.92 | 43.02 | 42.02 | 42.20 | 17,420,200 | -0.58(-1.35%) |
Nov 07, 2003 | 43.79 | 43.83 | 42.49 | 42.77 | 15,962,692 | -0.84(-1.93%) |
Nov 06, 2003 | 43.46 | 43.84 | 43.43 | 43.62 | 11,529,213 | -0.08(-0.18%) |
Nov 05, 2003 | 43.50 | 43.94 | 43.31 | 43.69 | 10,487,757 | +0.11(+0.25%) |
Nov 04, 2003 | 43.52 | 44.20 | 43.35 | 43.59 | 10,872,163 | -0.26(-0.58%) |
Nov 03, 2003 | 44.44 | 44.49 | 43.38 | 43.84 | 11,807,971 | -0.22(-0.50%) |
Oct 31, 2003 | 43.84 | 44.70 | 43.69 | 44.07 | 14,133,946 | +0.56(+1.30%) |
Oct 30, 2003 | 42.92 | 44.21 | 43.64 | 43.50 | 12,890,073 | +0.59(+1.36%) |
Oct 29, 2003 | 43.31 | 43.31 | 42.67 | 42.92 | 15,297,597 | -0.50(-1.15%) |
Oct 28, 2003 | 43.52 | 43.80 | 42.85 | 43.42 | 16,859,140 | +0.01(+0.03%) |
Oct 27, 2003 | 44.28 | 44.31 | 43.09 | 43.40 | 13,368,631 | -0.46(-1.04%) |
Oct 24, 2003 | 42.60 | 44.10 | 42.30 | 43.86 | 17,151,580 | +1.23(+2.90%) |
Oct 23, 2003 | 42.80 | 43.00 | 42.12 | 42.62 | 25,311,596 | -0.40(-0.93%) |
Oct 22, 2003 | 44.22 | 44.27 | 42.71 | 43.02 | 34,748,576 | -2.39(-5.26%) |
Oct 21, 2003 | 44.84 | 45.95 | 44.67 | 45.41 | 23,547,752 | +1.26(+2.84%) |
Oct 20, 2003 | 44.96 | 45.09 | 43.57 | 44.16 | 25,546,448 | -0.80(-1.78%) |
Oct 17, 2003 | 45.96 | 46.17 | 44.81 | 44.96 | 20,119,848 | -1.49(-3.21%) |
Oct 16, 2003 | 46.61 | 46.97 | 46.24 | 46.45 | 8,921,336 | -0.16(-0.35%) |
Oct 15, 2003 | 47.89 | 47.89 | 46.45 | 46.61 | 12,320,236 | -1.06(-2.22%) |
Oct 14, 2003 | 47.59 | 47.75 | 47.12 | 47.67 | 11,096,019 | -0.24(-0.49%) |
Oct 13, 2003 | 47.41 | 48.16 | 47.32 | 47.90 | 7,494,324 | +0.77(+1.63%) |
Oct 10, 2003 | 47.39 | 47.77 | 46.91 | 47.13 | 8,434,553 | -0.34(-0.71%) |
Oct 09, 2003 | 47.11 | 47.77 | 46.98 | 47.47 | 11,638,799 | +0.96(+2.07%) |
Oct 08, 2003 | 47.24 | 47.28 | 46.40 | 46.51 | 9,355,012 | -0.73(-1.56%) |
Oct 07, 2003 | 46.27 | 47.28 | 46.12 | 47.24 | 11,202,937 | +0.91(+1.97%) |
Oct 06, 2003 | 46.45 | 46.52 | 45.68 | 46.33 | 7,934,873 | -0.03(-0.06%) |
Oct 03, 2003 | 47.58 | 47.58 | 46.08 | 46.36 | 15,623,179 | -0.84(-1.78%) |
Oct 02, 2003 | 47.02 | 47.49 | 46.76 | 47.20 | 10,053,261 | -0.09(-0.20%) |
Oct 01, 2003 | 46.29 | 47.29 | 46.05 | 47.29 | 13,884,308 | +1.26(+2.73%) |
Sep 30, 2003 | 46.37 | 46.83 | 45.77 | 46.03 | 13,402,407 | -0.61(-1.30%) |
Sep 29, 2003 | 46.55 | 46.78 | 45.39 | 46.64 | 13,019,210 | +0.16(+0.34%) |
Sep 26, 2003 | 46.88 | 47.12 | 46.03 | 46.48 | 11,572,905 | -0.16(-0.35%) |
Sep 25, 2003 | 46.92 | 47.37 | 45.82 | 46.65 | 17,007,100 | -0.34(-0.71%) |
Sep 24, 2003 | 48.53 | 48.95 | 46.85 | 46.98 | 16,751,401 | -1.95(-3.98%) |
Sep 23, 2003 | 48.72 | 49.09 | 48.48 | 48.93 | 9,424,608 | +0.09(+0.18%) |
Sep 22, 2003 | 48.70 | 49.13 | 48.45 | 48.85 | 13,251,382 | -0.31(-0.62%) |
Sep 19, 2003 | 49.44 | 49.76 | 48.47 | 49.15 | 20,176,990 | -0.79(-1.59%) |
Sep 18, 2003 | 49.67 | 50.04 | 49.28 | 49.94 | 10,376,975 | +0.26(+0.53%) |
Sep 17, 2003 | 49.63 | 49.82 | 49.26 | 49.68 | 11,070,193 | -0.13(-0.26%) |
Sep 16, 2003 | 49.05 | 49.83 | 48.90 | 49.81 | 9,673,780 | +0.93(+1.91%) |
Sep 15, 2003 | 48.90 | 49.23 | 48.71 | 48.87 | 7,698,063 | -0.01(-0.03%) |
Sep 12, 2003 | 48.60 | 49.03 | 48.06 | 48.89 | 8,757,782 | +0.19(+0.40%) |
Sep 11, 2003 | 48.06 | 48.82 | 47.83 | 48.70 | 10,170,834 | +0.90(+1.88%) |
Sep 10, 2003 | 47.98 | 48.62 | 47.72 | 47.80 | 10,295,433 | -0.31(-0.64%) |
Sep 09, 2003 | 48.55 | 48.82 | 47.95 | 48.10 | 10,908,755 | -0.56(-1.14%) |
Sep 08, 2003 | 48.04 | 49.06 | 47.95 | 48.66 | 11,783,047 | +0.66(+1.37%) |
Sep 05, 2003 | 47.75 | 48.38 | 47.65 | 48.00 | 9,925,001 | +0.10(+0.21%) |
Sep 04, 2003 | 47.28 | 48.09 | 47.16 | 47.90 | 9,147,135 | +0.59(+1.25%) |
Sep 03, 2003 | 48.57 | 48.70 | 47.19 | 47.31 | 12,679,485 | -1.09(-2.26%) |
Sep 02, 2003 | 47.03 | 48.40 | 46.80 | 48.40 | 12,321,526 | +1.36(+2.88%) |
Aug 29, 2003 | 47.03 | 47.35 | 46.88 | 47.05 | 6,802,887 | -0.24(-0.51%) |
Aug 28, 2003 | 47.09 | 47.33 | 46.23 | 47.29 | 10,524,027 | +0.39(+0.84%) |
Aug 27, 2003 | 46.86 | 47.09 | 46.39 | 46.90 | 10,255,208 | +0.14(+0.31%) |
Aug 26, 2003 | 47.02 | 47.10 | 46.06 | 46.76 | 11,779,824 | -0.48(-1.01%) |
Aug 25, 2003 | 47.42 | 47.75 | 46.91 | 47.23 | 7,779,073 | -0.20(-0.42%) |
Aug 22, 2003 | 49.20 | 49.43 | 47.40 | 47.43 | 14,118,045 | -1.58(-3.23%) |
Aug 21, 2003 | 49.05 | 49.50 | 48.90 | 49.02 | 9,023,237 | +0.06(+0.13%) |
Aug 20, 2003 | 48.46 | 49.16 | 48.44 | 48.95 | 6,868,060 | +0.21(+0.42%) |
Aug 19, 2003 | 49.62 | 49.69 | 48.52 | 48.75 | 9,174,746 | -0.85(-1.71%) |
Aug 18, 2003 | 49.20 | 49.82 | 48.95 | 49.59 | 6,041,000 | +0.58(+1.18%) |
Aug 15, 2003 | 49.02 | 49.30 | 48.75 | 49.02 | 3,380,981 | +0.09(+0.17%) |
Aug 14, 2003 | 48.62 | 48.98 | 48.15 | 48.93 | 7,440,737 | +0.39(+0.79%) |
Aug 13, 2003 | 49.37 | 49.59 | 48.27 | 48.55 | 9,724,437 | -0.72(-1.46%) |
Aug 12, 2003 | 48.27 | 49.36 | 48.25 | 49.27 | 9,764,382 | +1.10(+2.28%) |
Aug 11, 2003 | 47.49 | 48.40 | 47.35 | 48.17 | 7,158,323 | +0.49(+1.03%) |
Aug 08, 2003 | 47.88 | 48.52 | 47.66 | 47.68 | 8,418,044 | -0.14(-0.30%) |
Aug 07, 2003 | 47.01 | 47.88 | 46.96 | 47.82 | 11,297,828 | +0.68(+1.44%) |
Aug 06, 2003 | 47.20 | 47.86 | 46.38 | 47.14 | 16,395,999 | -0.07(-0.15%) |
Aug 05, 2003 | 48.67 | 48.89 | 47.18 | 47.21 | 9,909,724 | -1.42(-2.92%) |
Aug 04, 2003 | 48.53 | 49.30 | 47.70 | 48.63 | 11,664,195 | -0.06(-0.13%) |
Aug 01, 2003 | 49.47 | 49.55 | 48.67 | 48.70 | 8,553,575 | -0.84(-1.70%) |
Jul 31, 2003 | 49.94 | 50.59 | 49.45 | 49.54 | 14,646,573 | -0.15(-0.30%) |
Jul 30, 2003 | 49.54 | 49.75 | 49.02 | 49.69 | 10,114,912 | +0.25(+0.51%) |
Jul 29, 2003 | 49.94 | 50.02 | 48.71 | 49.44 | 11,448,215 | -0.43(-0.86%) |
Jul 28, 2003 | 49.23 | 50.03 | 48.87 | 49.87 | 9,953,733 | +0.84(+1.72%) |
Jul 25, 2003 | 48.96 | 49.11 | 48.25 | 49.02 | 12,836,740 | +0.29(+0.60%) |
Jul 24, 2003 | 49.97 | 50.22 | 48.67 | 48.73 | 12,331,478 | -1.01(-2.04%) |
Jul 23, 2003 | 50.34 | 50.34 | 48.88 | 49.74 | 17,796,016 | +0.56(+1.15%) |
Jul 22, 2003 | 49.59 | 50.10 | 48.97 | 49.18 | 15,680,363 | -0.11(-0.22%) |
Jul 21, 2003 | 50.26 | 50.29 | 48.87 | 49.29 | 12,866,593 | -1.21(-2.39%) |
Jul 18, 2003 | 50.59 | 50.69 | 50.14 | 50.49 | 9,865,995 | +0.04(+0.07%) |
Jul 17, 2003 | 50.70 | 51.37 | 50.19 | 50.46 | 11,858,592 | -0.47(-0.92%) |
Jul 16, 2003 | 51.16 | 51.37 | 50.17 | 50.93 | 9,835,161 | -0.11(-0.22%) |
Jul 15, 2003 | 50.73 | 51.64 | 50.66 | 51.04 | 17,542,754 | +0.75(+1.49%) |
Jul 14, 2003 | 50.02 | 50.84 | 49.98 | 50.29 | 11,353,750 | +0.49(+0.99%) |
Jul 11, 2003 | 49.94 | 50.27 | 49.59 | 49.80 | 8,450,000 | +0.21(+0.42%) |
Jul 10, 2003 | 49.38 | 50.00 | 49.36 | 49.59 | 9,032,488 | -0.31(-0.63%) |
Jul 09, 2003 | 49.84 | 50.23 | 49.54 | 49.91 | 13,396,382 | -0.03(-0.06%) |
Jul 08, 2003 | 49.18 | 49.94 | 49.08 | 49.94 | 12,015,566 | +0.77(+1.57%) |
Jul 07, 2003 | 47.83 | 49.44 | 47.80 | 49.17 | 14,032,129 | +1.81(+3.81%) |
Jul 03, 2003 | 47.59 | 47.95 | 47.05 | 47.36 | 7,244,799 | -0.59(-1.22%) |
Jul 02, 2003 | 47.25 | 48.03 | 47.19 | 47.95 | 14,764,785 | +0.96(+2.05%) |
Jul 01, 2003 | 46.73 | 47.26 | 46.17 | 46.98 | 12,341,429 | -0.06(-0.14%) |
Jun 30, 2003 | 46.31 | 47.96 | 45.78 | 47.05 | 14,662,270 | +0.54(+1.17%) |
Jun 27, 2003 | 47.34 | 47.49 | 46.49 | 46.51 | 9,822,406 | -0.81(-1.71%) |
Jun 26, 2003 | 46.09 | 47.43 | 46.05 | 47.32 | 13,419,648 | +1.23(+2.67%) |
Jun 25, 2003 | 46.55 | 47.09 | 45.85 | 46.08 | 12,397,771 | -0.33(-0.71%) |
Jun 24, 2003 | 45.78 | 46.86 | 45.68 | 46.41 | 14,681,612 | +0.66(+1.45%) |
Jun 23, 2003 | 46.41 | 46.90 | 45.08 | 45.75 | 12,915,788 | -0.61(-1.31%) |
Jun 20, 2003 | 46.33 | 46.70 | 45.53 | 46.36 | 23,863,226 | +0.82(+1.80%) |
Jun 19, 2003 | 46.68 | 47.01 | 45.39 | 45.53 | 20,599,836 | -1.46(-3.11%) |
Jun 18, 2003 | 47.44 | 47.80 | 46.43 | 47.00 | 15,201,871 | -0.69(-1.45%) |
Jun 17, 2003 | 48.17 | 48.19 | 47.42 | 47.69 | 11,414,858 | -0.47(-0.98%) |
Jun 16, 2003 | 46.80 | 48.16 | 46.71 | 48.16 | 14,056,236 | +1.78(+3.85%) |
Jun 13, 2003 | 46.52 | 46.80 | 46.11 | 46.38 | 9,300,746 | -0.02(-0.05%) |
Jun 12, 2003 | 46.88 | 46.98 | 45.94 | 46.40 | 11,577,579 | -0.21(-0.46%) |
Jun 11, 2003 | 45.81 | 46.71 | 45.53 | 46.61 | 14,732,348 | +1.18(+2.61%) |
Jun 10, 2003 | 44.99 | 45.51 | 44.69 | 45.43 | 11,177,294 | +0.67(+1.50%) |
Jun 09, 2003 | 45.09 | 45.70 | 44.56 | 44.76 | 12,189,359 | -0.46(-1.03%) |
Jun 06, 2003 | 47.03 | 47.09 | 45.13 | 45.22 | 18,833,590 | -1.47(-3.15%) |
Jun 05, 2003 | 46.02 | 46.80 | 45.66 | 46.69 | 14,073,335 | +0.68(+1.47%) |
Jun 04, 2003 | 45.37 | 46.02 | 45.24 | 46.01 | 11,171,828 | +0.31(+0.67%) |
Jun 03, 2003 | 45.21 | 45.81 | 44.95 | 45.71 | 11,347,863 | +0.36(+0.80%) |
Jun 02, 2003 | 46.41 | 46.88 | 44.99 | 45.34 | 20,092,050 | -0.85(-1.84%) |
May 30, 2003 | 45.48 | 46.31 | 45.38 | 46.19 | 11,873,308 | +1.01(+2.24%) |
May 29, 2003 | 45.45 | 46.30 | 44.88 | 45.18 | 15,480,781 | -0.31(-0.67%) |
May 28, 2003 | 45.52 | 45.66 | 45.09 | 45.49 | 11,918,999 | +0.07(+0.16%) |
May 27, 2003 | 44.02 | 45.66 | 43.89 | 45.41 | 22,975,198 | +1.26(+2.86%) |
May 23, 2003 | 44.14 | 44.41 | 43.60 | 44.15 | 8,919,382 | +0.01(+0.02%) |
May 22, 2003 | 43.19 | 44.64 | 43.14 | 44.14 | 13,224,831 | +0.84(+1.93%) |
May 21, 2003 | 42.92 | 43.62 | 42.73 | 43.31 | 13,415,163 | -0.24(-0.55%) |
May 20, 2003 | 43.11 | 43.59 | 42.99 | 43.54 | 15,045,457 | +0.54(+1.26%) |
May 19, 2003 | 44.86 | 45.04 | 42.78 | 43.00 | 21,754,160 | -1.46(-3.27%) |
May 16, 2003 | 44.75 | 45.13 | 44.37 | 44.46 | 9,371,665 | -0.23(-0.51%) |
May 15, 2003 | 44.27 | 44.86 | 44.14 | 44.69 | 9,367,741 | +0.56(+1.26%) |
May 14, 2003 | 44.23 | 44.30 | 43.74 | 44.13 | 10,272,307 | +0.25(+0.57%) |
May 13, 2003 | 44.16 | 44.57 | 43.87 | 43.88 | 10,521,504 | -0.35(-0.79%) |
May 12, 2003 | 43.69 | 44.47 | 43.34 | 44.23 | 11,909,188 | +0.54(+1.22%) |
May 09, 2003 | 43.23 | 43.84 | 42.91 | 43.69 | 13,401,428 | +0.55(+1.27%) |
May 08, 2003 | 42.37 | 43.50 | 42.35 | 43.14 | 16,831,744 | +0.66(+1.54%) |
May 07, 2003 | 43.28 | 43.38 | 42.40 | 42.49 | 31,881,124 | -1.01(-2.33%) |
May 06, 2003 | 44.51 | 44.57 | 43.14 | 43.50 | 26,048,396 | -1.24(-2.77%) |
May 05, 2003 | 44.99 | 45.66 | 44.74 | 44.74 | 11,368,326 | -0.40(-0.89%) |
May 02, 2003 | 44.43 | 45.39 | 44.24 | 45.14 | 13,202,827 | +1.41(+3.21%) |
Apr 30, 2003 | 44.08 | 44.41 | 43.70 | 43.74 | 16,880,098 | -0.57(-1.29%) |
Apr 29, 2003 | 44.89 | 45.21 | 43.88 | 44.31 | 18,095,250 | -0.56(-1.26%) |
Apr 28, 2003 | 44.67 | 45.53 | 44.56 | 44.87 | 12,511,578 | -0.08(-0.17%) |
Apr 25, 2003 | 45.49 | 45.63 | 44.94 | 44.95 | 12,780,117 | -0.71(-1.55%) |
Apr 24, 2003 | 45.31 | 45.98 | 44.91 | 45.66 | 17,924,400 | +0.14(+0.30%) |
Apr 23, 2003 | 44.39 | 45.54 | 44.24 | 45.52 | 34,022,988 | +2.04(+4.69%) |
Apr 22, 2003 | 42.67 | 43.52 | 42.67 | 43.48 | 19,289,938 | +0.61(+1.43%) |
Apr 21, 2003 | 43.03 | 43.45 | 42.67 | 42.87 | 12,279,059 | -0.04(-0.08%) |
Apr 17, 2003 | 42.60 | 42.99 | 42.31 | 42.90 | 13,456,789 | +0.42(+0.99%) |
Apr 16, 2003 | 43.02 | 43.07 | 42.05 | 42.48 | 14,746,644 | -0.44(-1.01%) |
Apr 15, 2003 | 42.28 | 42.93 | 42.27 | 42.92 | 15,729,417 | +0.76(+1.81%) |
Apr 14, 2003 | 41.43 | 42.37 | 41.32 | 42.15 | 11,051,434 | +0.86(+2.07%) |
Apr 11, 2003 | 41.55 | 41.87 | 40.88 | 41.30 | 10,000,545 | -0.05(-0.12%) |
Apr 10, 2003 | 41.05 | 41.46 | 40.60 | 41.35 | 11,559,499 | +0.25(+0.61%) |
Apr 09, 2003 | 41.80 | 42.10 | 41.10 | 41.10 | 13,168,208 | -0.75(-1.79%) |
Apr 08, 2003 | 41.53 | 42.16 | 41.45 | 41.85 | 14,116,643 | +0.17(+0.41%) |
Apr 07, 2003 | 42.74 | 42.99 | 41.46 | 41.67 | 17,016,890 | -0.62(-1.47%) |
Apr 04, 2003 | 42.57 | 42.79 | 42.15 | 42.30 | 10,342,946 | -0.09(-0.20%) |
Apr 03, 2003 | 42.62 | 42.77 | 42.06 | 42.38 | 15,793,889 | -0.24(-0.55%) |
Apr 02, 2003 | 42.44 | 42.67 | 42.20 | 42.62 | 14,143,974 | +0.86(+2.07%) |
Apr 01, 2003 | 41.33 | 42.02 | 41.24 | 41.75 | 13,813,766 | +0.69(+1.69%) |
Mar 31, 2003 | 41.48 | 41.70 | 41.06 | 41.06 | 14,115,326 | -0.72(-1.72%) |
Mar 28, 2003 | 41.67 | 42.07 | 41.63 | 41.78 | 10,084,149 | -0.01(-0.02%) |
Mar 27, 2003 | 41.20 | 41.88 | 41.10 | 41.79 | 13,403,557 | +0.44(+1.07%) |
Mar 26, 2003 | 41.64 | 42.14 | 41.30 | 41.35 | 14,169,514 | -0.36(-0.87%) |
Mar 25, 2003 | 41.06 | 42.05 | 41.05 | 41.71 | 13,764,283 | +0.80(+1.95%) |
Mar 24, 2003 | 41.23 | 41.50 | 40.76 | 40.91 | 15,486,899 | -0.87(-2.08%) |
Mar 21, 2003 | 41.81 | 42.08 | 41.27 | 41.78 | 15,869,172 | +0.42(+1.02%) |
Mar 20, 2003 | 41.48 | 41.56 | 40.75 | 41.36 | 15,693,723 | -0.24(-0.57%) |
Mar 19, 2003 | 41.92 | 42.10 | 41.20 | 41.60 | 16,635,645 | -0.41(-0.97%) |
Mar 18, 2003 | 41.81 | 42.04 | 41.44 | 42.00 | 14,975,950 | +0.19(+0.44%) |
Mar 17, 2003 | 40.89 | 42.02 | 40.76 | 41.82 | 19,114,760 | +0.69(+1.68%) |
Mar 14, 2003 | 40.63 | 41.40 | 40.42 | 41.13 | 20,261,272 | +0.47(+1.16%) |
Mar 13, 2003 | 39.80 | 40.67 | 39.53 | 40.65 | 20,933,266 | +1.30(+3.30%) |
Mar 12, 2003 | 39.31 | 39.60 | 38.65 | 39.36 | 16,071,604 | +0.11(+0.29%) |
Mar 11, 2003 | 39.39 | 39.59 | 39.11 | 39.24 | 15,577,348 | -0.07(-0.18%) |
Mar 10, 2003 | 39.36 | 39.72 | 39.16 | 39.31 | 12,734,005 | -0.43(-1.08%) |
Mar 07, 2003 | 39.31 | 39.94 | 39.12 | 39.74 | 17,420,258 | +0.21(+0.54%) |
Mar 06, 2003 | 39.26 | 39.92 | 39.19 | 39.53 | 18,035,402 | +0.05(+0.13%) |
Mar 05, 2003 | 38.46 | 39.63 | 38.46 | 39.48 | 21,392,136 | +0.86(+2.24%) |
Mar 04, 2003 | 38.29 | 39.07 | 38.26 | 38.61 | 15,319,041 | +0.19(+0.50%) |
Mar 03, 2003 | 39.06 | 39.21 | 38.23 | 38.42 | 13,526,307 | -0.56(-1.45%) |
Feb 28, 2003 | 38.57 | 39.00 | 38.44 | 38.99 | 15,170,336 | +0.41(+1.07%) |
Feb 27, 2003 | 38.15 | 38.79 | 38.00 | 38.57 | 14,211,108 | +0.58(+1.52%) |
Feb 26, 2003 | 38.11 | 38.85 | 37.95 | 37.99 | 17,415,212 | -0.44(-1.13%) |
Feb 25, 2003 | 37.68 | 38.49 | 37.22 | 38.43 | 19,747,126 | +0.51(+1.34%) |
Feb 24, 2003 | 38.75 | 39.02 | 37.87 | 37.92 | 14,184,479 | -1.03(-2.66%) |
Feb 21, 2003 | 38.54 | 39.03 | 38.18 | 38.96 | 15,589,542 | +0.44(+1.13%) |
Feb 20, 2003 | 38.41 | 38.62 | 37.85 | 38.52 | 14,696,749 | +0.01(+0.02%) |
Feb 19, 2003 | 38.24 | 38.54 | 38.11 | 38.51 | 13,275,147 | +0.26(+0.67%) |
Feb 18, 2003 | 37.60 | 38.27 | 37.49 | 38.26 | 12,408,844 | +0.73(+1.94%) |
Feb 14, 2003 | 36.76 | 37.63 | 36.69 | 37.53 | 13,719,442 | +0.59(+1.58%) |
Feb 13, 2003 | 37.31 | 37.32 | 36.45 | 36.94 | 15,331,935 | -0.39(-1.03%) |
Feb 12, 2003 | 37.94 | 38.21 | 37.19 | 37.33 | 15,397,809 | -0.81(-2.11%) |
Feb 11, 2003 | 37.81 | 38.50 | 37.71 | 38.14 | 18,467,504 | +0.34(+0.89%) |
Feb 10, 2003 | 37.19 | 37.81 | 36.96 | 37.80 | 14,823,169 | +0.64(+1.71%) |
Feb 07, 2003 | 36.94 | 37.31 | 36.81 | 37.17 | 14,657,785 | +0.57(+1.56%) |
Feb 06, 2003 | 36.51 | 36.89 | 36.17 | 36.59 | 12,758,953 | +0.01(+0.04%) |
Feb 05, 2003 | 37.20 | 37.52 | 36.50 | 36.58 | 17,173,724 | -0.40(-1.08%) |
Feb 04, 2003 | 36.82 | 37.09 | 36.42 | 36.98 | 12,940,035 | -0.21(-0.58%) |
Feb 03, 2003 | 36.43 | 37.30 | 36.28 | 37.19 | 13,638,151 | +0.83(+2.30%) |
Jan 31, 2003 | 36.28 | 37.02 | 36.19 | 36.36 | 16,588,853 | -0.01(-0.04%) |
Jan 30, 2003 | 37.24 | 37.47 | 36.32 | 36.37 | 12,903,214 | -0.86(-2.32%) |
Jan 29, 2003 | 36.47 | 37.37 | 36.18 | 37.24 | 16,909,670 | +0.43(+1.16%) |
Jan 28, 2003 | 36.43 | 37.04 | 35.90 | 36.81 | 17,505,332 | +0.58(+1.60%) |
Jan 27, 2003 | 36.77 | 36.97 | 35.83 | 36.23 | 17,903,096 | -1.04(-2.79%) |
Jan 24, 2003 | 37.52 | 37.93 | 36.97 | 37.27 | 21,515,334 | -0.90(-2.36%) |
Jan 23, 2003 | 37.87 | 38.31 | 37.22 | 38.17 | 25,157,566 | +0.71(+1.90%) |
Jan 22, 2003 | 36.27 | 37.81 | 36.23 | 37.46 | 24,624,972 | +1.16(+3.20%) |
Jan 21, 2003 | 36.72 | 36.79 | 36.16 | 36.30 | 21,911,414 | -0.31(-0.86%) |
Jan 17, 2003 | 36.92 | 37.12 | 36.50 | 36.61 | 26,469,846 | +0.09(+0.25%) |
Jan 16, 2003 | 36.48 | 37.36 | 36.30 | 36.52 | 25,587,844 | +0.33(+0.91%) |
Jan 15, 2003 | 36.75 | 36.92 | 36.10 | 36.19 | 16,680,936 | -0.27(-0.74%) |
Jan 14, 2003 | 36.60 | 36.89 | 36.35 | 36.46 | 13,808,581 | -0.30(-0.82%) |
Jan 13, 2003 | 36.38 | 36.86 | 36.03 | 36.76 | 18,080,814 | +0.77(+2.14%) |
Jan 10, 2003 | 35.07 | 36.17 | 34.95 | 35.99 | 17,755,090 | +0.54(+1.51%) |
Jan 09, 2003 | 35.24 | 36.00 | 34.92 | 35.45 | 19,540,116 | +0.58(+1.66%) |
Jan 08, 2003 | 35.67 | 35.78 | 34.82 | 34.88 | 17,014,086 | -0.97(-2.71%) |
Jan 07, 2003 | 36.35 | 36.37 | 35.62 | 35.85 | 22,100,204 | -0.02(-0.06%) |
Jan 06, 2003 | 35.00 | 36.00 | 34.83 | 35.87 | 20,563,114 | +0.77(+2.20%) |
Jan 03, 2003 | 35.28 | 35.42 | 34.66 | 35.10 | 11,649,339 | -0.09(-0.26%) |
Jan 02, 2003 | 34.49 | 35.25 | 34.31 | 35.19 | 19,978,944 | +0.70(+2.03%) |
Dec 31, 2002 | 34.96 | 35.17 | 34.23 | 34.49 | 16,134,188 | -0.59(-1.67%) |
Dec 30, 2002 | 35.18 | 35.40 | 34.56 | 35.08 | 14,066,327 | -0.27(-0.77%) |
Dec 27, 2002 | 36.02 | 36.03 | 35.00 | 35.35 | 12,005,895 | -0.82(-2.27%) |
Dec 26, 2002 | 36.79 | 37.07 | 36.03 | 36.17 | 11,605,049 | -0.54(-1.48%) |
Dec 24, 2002 | 37.57 | 37.83 | 36.47 | 36.71 | 14,633,679 | -0.14(-0.37%) |
Dec 23, 2002 | 36.82 | 37.19 | 36.29 | 36.85 | 12,963,861 | +0.11(+0.31%) |
Dec 20, 2002 | 36.69 | 37.02 | 35.89 | 36.73 | 26,296,472 | +0.51(+1.40%) |
Dec 19, 2002 | 37.03 | 37.47 | 36.14 | 36.22 | 19,295,824 | -0.70(-1.89%) |
Dec 18, 2002 | 36.67 | 37.28 | 36.40 | 36.92 | 16,813,524 | +0.09(+0.25%) |
Dec 17, 2002 | 35.82 | 37.24 | 35.80 | 36.83 | 23,558,386 | +0.79(+2.20%) |
Dec 16, 2002 | 35.92 | 36.14 | 35.41 | 36.04 | 20,242,578 | +0.14(+0.38%) |
Dec 13, 2002 | 35.70 | 36.45 | 35.70 | 35.90 | 20,812,872 | -0.09(-0.26%) |
Dec 12, 2002 | 35.25 | 36.17 | 35.19 | 36.00 | 43,982,328 | +2.27(+6.73%) |
Dec 11, 2002 | 33.53 | 34.10 | 33.45 | 33.73 | 21,238,526 | +0.14(+0.40%) |
Dec 10, 2002 | 34.34 | 34.59 | 33.47 | 33.59 | 19,539,696 | -0.40(-1.18%) |
Dec 09, 2002 | 35.03 | 35.66 | 33.98 | 33.99 | 22,319,128 | -1.26(-3.56%) |
Dec 06, 2002 | 33.73 | 35.41 | 33.55 | 35.25 | 23,917,046 | +0.98(+2.85%) |
Dec 05, 2002 | 34.08 | 34.40 | 33.71 | 34.27 | 18,651,948 | +0.78(+2.34%) |
Dec 04, 2002 | 33.53 | 34.11 | 33.22 | 33.48 | 17,519,910 | -0.16(-0.47%) |
Dec 03, 2002 | 34.45 | 34.55 | 33.63 | 33.64 | 14,558,555 | -1.01(-2.92%) |