Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 52.58 | 52.58 | 51.70 | 51.86 | 8,343,922 | +0.21(+0.40%) |
Oct 30, 2003 | 52.16 | 52.26 | 51.62 | 51.65 | 11,276,079 | -0.13(-0.25%) |
Oct 29, 2003 | 51.93 | 52.13 | 51.67 | 51.78 | 8,938,290 | -0.32(-0.62%) |
Oct 28, 2003 | 51.61 | 52.11 | 51.31 | 52.11 | 12,006,401 | +0.80(+1.56%) |
Oct 27, 2003 | 51.47 | 51.64 | 51.03 | 51.31 | 8,797,678 | +0.06(+0.11%) |
Oct 24, 2003 | 51.09 | 51.38 | 50.84 | 51.25 | 9,440,354 | +0.16(+0.31%) |
Oct 23, 2003 | 50.77 | 51.24 | 50.73 | 51.09 | 10,431,887 | -0.18(-0.35%) |
Oct 22, 2003 | 51.18 | 51.59 | 50.95 | 51.27 | 9,661,883 | -0.27(-0.53%) |
Oct 21, 2003 | 51.73 | 51.78 | 51.41 | 51.54 | 9,121,863 | -0.04(-0.08%) |
Oct 20, 2003 | 51.79 | 51.82 | 51.50 | 51.59 | 12,027,622 | -0.13(-0.26%) |
Oct 17, 2003 | 51.75 | 51.98 | 51.47 | 51.72 | 16,401,099 | -0.03(-0.06%) |
Oct 16, 2003 | 51.74 | 51.99 | 51.39 | 51.75 | 29,319,842 | -2.01(-3.73%) |
Oct 15, 2003 | 54.43 | 54.80 | 53.75 | 53.75 | 19,942,288 | +0.01(+0.02%) |
Oct 14, 2003 | 53.70 | 53.87 | 53.51 | 53.74 | 8,108,073 | -0.28(-0.52%) |
Oct 13, 2003 | 53.96 | 54.22 | 53.66 | 54.02 | 8,349,098 | +0.31(+0.57%) |
Oct 10, 2003 | 53.56 | 54.01 | 53.53 | 53.71 | 7,764,737 | +0.13(+0.24%) |
Oct 09, 2003 | 54.08 | 54.25 | 53.44 | 53.58 | 13,100,245 | -0.12(-0.23%) |
Oct 08, 2003 | 53.32 | 53.83 | 53.29 | 53.71 | 11,074,564 | +0.56(+1.05%) |
Oct 07, 2003 | 52.45 | 53.15 | 52.40 | 53.15 | 9,264,546 | +0.30(+0.57%) |
Oct 06, 2003 | 52.59 | 53.18 | 52.46 | 52.85 | 6,634,490 | +0.31(+0.60%) |
Oct 03, 2003 | 52.74 | 53.29 | 52.49 | 52.54 | 12,904,078 | +0.32(+0.62%) |
Oct 02, 2003 | 51.90 | 52.43 | 51.71 | 52.21 | 12,816,087 | -0.16(-0.30%) |
Oct 01, 2003 | 51.44 | 52.51 | 51.41 | 52.37 | 13,673,391 | +1.17(+2.29%) |
Sep 30, 2003 | 51.70 | 51.73 | 50.95 | 51.20 | 12,174,964 | -0.65(-1.25%) |
Sep 29, 2003 | 51.73 | 52.27 | 51.63 | 51.85 | 9,874,269 | +0.23(+0.45%) |
Sep 26, 2003 | 51.82 | 52.25 | 51.59 | 51.61 | 8,791,812 | -0.21(-0.40%) |
Sep 25, 2003 | 51.82 | 52.73 | 51.70 | 51.82 | 11,362,000 | +0.01(+0.01%) |
Sep 24, 2003 | 52.79 | 53.22 | 51.78 | 51.82 | 13,070,570 | -1.12(-2.12%) |
Sep 23, 2003 | 53.03 | 53.38 | 52.49 | 52.94 | 13,690,644 | -0.03(-0.05%) |
Sep 22, 2003 | 53.46 | 53.46 | 52.69 | 52.97 | 12,599,216 | -1.10(-2.03%) |
Sep 19, 2003 | 53.58 | 54.18 | 53.21 | 54.07 | 16,239,438 | +0.74(+1.39%) |
Sep 18, 2003 | 52.53 | 53.57 | 52.43 | 53.32 | 14,386,805 | +0.79(+1.51%) |
Sep 17, 2003 | 52.40 | 53.29 | 52.28 | 52.53 | 15,677,161 | +0.20(+0.38%) |
Sep 16, 2003 | 51.29 | 52.40 | 51.29 | 52.33 | 13,623,185 | +1.04(+2.03%) |
Sep 15, 2003 | 51.99 | 52.14 | 51.23 | 51.29 | 12,604,047 | -0.12(-0.24%) |
Sep 12, 2003 | 50.77 | 51.59 | 50.54 | 51.41 | 12,438,073 | +0.45(+0.89%) |
Sep 11, 2003 | 50.28 | 51.25 | 50.08 | 50.96 | 16,827,768 | +0.05(+0.09%) |
Sep 10, 2003 | 51.58 | 51.59 | 50.78 | 50.91 | 12,633,722 | -0.92(-1.77%) |
Sep 09, 2003 | 51.70 | 52.15 | 51.54 | 51.83 | 13,979,288 | +0.19(+0.36%) |
Sep 08, 2003 | 51.27 | 51.97 | 51.21 | 51.64 | 15,895,930 | +1.25(+2.47%) |
Sep 05, 2003 | 50.43 | 51.16 | 50.28 | 50.40 | 13,624,048 | -0.56(-1.09%) |
Sep 04, 2003 | 50.04 | 51.17 | 49.67 | 50.95 | 17,061,718 | +0.92(+1.83%) |
Sep 03, 2003 | 49.99 | 50.60 | 49.85 | 50.04 | 18,694,894 | +0.33(+0.66%) |
Sep 02, 2003 | 47.76 | 49.82 | 47.70 | 49.71 | 21,404,830 | +2.17(+4.57%) |
Aug 29, 2003 | 47.50 | 47.59 | 47.27 | 47.53 | 7,285,447 | +0.06(+0.13%) |
Aug 28, 2003 | 47.53 | 47.72 | 47.10 | 47.47 | 9,517,303 | -0.06(-0.12%) |
Aug 27, 2003 | 47.53 | 47.84 | 47.47 | 47.53 | 6,614,994 | -0.29(-0.61%) |
Aug 26, 2003 | 47.33 | 47.84 | 47.10 | 47.82 | 9,609,262 | +0.31(+0.66%) |
Aug 25, 2003 | 48.02 | 48.12 | 47.38 | 47.50 | 8,886,876 | -0.59(-1.22%) |
Aug 22, 2003 | 48.83 | 49.10 | 48.08 | 48.09 | 12,827,474 | +0.07(+0.14%) |
Aug 21, 2003 | 48.33 | 48.60 | 48.02 | 48.02 | 8,946,054 | -0.12(-0.24%) |
Aug 20, 2003 | 47.53 | 48.29 | 47.53 | 48.14 | 8,333,053 | +0.12(+0.24%) |
Aug 19, 2003 | 48.17 | 48.58 | 47.85 | 48.02 | 10,900,998 | -0.39(-0.80%) |
Aug 18, 2003 | 47.56 | 48.50 | 47.47 | 48.41 | 11,813,512 | +1.00(+2.12%) |
Aug 15, 2003 | 47.41 | 47.52 | 47.06 | 47.41 | 6,251,817 | +0.13(+0.28%) |
Aug 14, 2003 | 46.95 | 47.38 | 46.77 | 47.27 | 7,872,051 | +0.21(+0.44%) |
Aug 13, 2003 | 47.33 | 47.64 | 46.70 | 47.06 | 8,865,310 | -0.18(-0.38%) |
Aug 12, 2003 | 47.21 | 47.26 | 46.75 | 47.24 | 7,995,411 | +0.28(+0.60%) |
Aug 11, 2003 | 46.87 | 47.24 | 46.53 | 46.96 | 7,351,872 | +0.08(+0.17%) |
Aug 08, 2003 | 46.98 | 47.10 | 46.57 | 46.88 | 7,960,214 | +0.11(+0.24%) |
Aug 07, 2003 | 46.19 | 46.84 | 46.01 | 46.77 | 9,141,531 | +0.54(+1.18%) |
Aug 06, 2003 | 46.19 | 46.76 | 45.63 | 46.22 | 12,891,828 | -0.06(-0.13%) |
Aug 05, 2003 | 47.02 | 47.14 | 46.25 | 46.28 | 12,108,367 | -0.74(-1.58%) |
Aug 04, 2003 | 46.80 | 47.16 | 46.40 | 47.02 | 10,158,599 | -0.08(-0.17%) |
Aug 01, 2003 | 47.04 | 47.10 | 46.40 | 47.10 | 11,172,043 | +0.01(+0.02%) |
Jul 31, 2003 | 47.41 | 47.84 | 47.01 | 47.09 | 13,889,227 | +0.17(+0.36%) |
Jul 30, 2003 | 47.79 | 47.79 | 46.70 | 46.92 | 11,481,218 | -0.49(-1.03%) |
Jul 29, 2003 | 47.85 | 48.04 | 47.30 | 47.41 | 12,564,883 | -0.43(-0.90%) |
Jul 28, 2003 | 48.50 | 48.51 | 47.55 | 47.84 | 11,082,500 | -0.59(-1.21%) |
Jul 25, 2003 | 47.30 | 48.54 | 47.28 | 48.43 | 10,705,003 | +1.18(+2.50%) |
Jul 24, 2003 | 48.08 | 48.10 | 47.24 | 47.24 | 10,108,738 | -0.46(-0.96%) |
Jul 23, 2003 | 47.53 | 47.97 | 47.37 | 47.70 | 9,190,357 | +0.26(+0.55%) |
Jul 22, 2003 | 47.82 | 48.26 | 47.25 | 47.44 | 15,086,589 | -0.38(-0.79%) |
Jul 21, 2003 | 48.22 | 48.36 | 47.65 | 47.82 | 12,139,422 | -0.71(-1.46%) |
Jul 18, 2003 | 48.60 | 48.70 | 48.23 | 48.52 | 14,781,038 | +0.23(+0.47%) |
Jul 17, 2003 | 47.93 | 48.65 | 47.82 | 48.30 | 23,318,712 | -1.98(-3.93%) |
Jul 16, 2003 | 50.43 | 50.44 | 49.76 | 50.28 | 15,247,560 | +0.17(+0.35%) |
Jul 15, 2003 | 49.93 | 50.43 | 49.74 | 50.10 | 13,647,857 | +0.59(+1.19%) |
Jul 14, 2003 | 49.85 | 50.18 | 49.51 | 49.51 | 11,137,192 | +0.31(+0.62%) |
Jul 11, 2003 | 48.74 | 49.43 | 48.51 | 49.20 | 7,823,743 | +0.50(+1.02%) |
Jul 10, 2003 | 49.27 | 49.39 | 48.38 | 48.70 | 12,955,664 | -0.83(-1.68%) |
Jul 09, 2003 | 49.90 | 50.05 | 49.18 | 49.54 | 11,576,282 | -0.45(-0.90%) |
Jul 08, 2003 | 49.90 | 50.28 | 49.38 | 49.99 | 10,134,272 | +0.09(+0.19%) |
Jul 07, 2003 | 49.15 | 50.11 | 49.12 | 49.90 | 13,138,029 | +1.24(+2.55%) |
Jul 03, 2003 | 48.83 | 49.09 | 48.39 | 48.66 | 5,192,307 | -0.46(-0.93%) |
Jul 02, 2003 | 48.66 | 49.20 | 48.54 | 49.12 | 10,368,569 | +0.67(+1.38%) |
Jul 01, 2003 | 47.18 | 48.49 | 47.18 | 48.45 | 9,982,273 | +0.63(+1.32%) |
Jun 30, 2003 | 48.63 | 48.80 | 47.82 | 47.82 | 13,717,732 | -0.53(-1.10%) |
Jun 27, 2003 | 48.77 | 49.06 | 48.23 | 48.35 | 7,820,637 | -0.54(-1.10%) |
Jun 26, 2003 | 48.51 | 48.91 | 48.00 | 48.89 | 10,997,788 | +1.08(+2.25%) |
Jun 25, 2003 | 48.43 | 48.78 | 47.58 | 47.81 | 9,571,995 | -0.66(-1.36%) |
Jun 24, 2003 | 48.08 | 48.79 | 48.02 | 48.47 | 8,734,877 | +0.26(+0.54%) |
Jun 23, 2003 | 49.14 | 49.14 | 48.09 | 48.21 | 10,889,438 | -1.01(-2.05%) |
Jun 20, 2003 | 49.27 | 49.41 | 49.09 | 49.22 | 20,531,136 | +0.21(+0.44%) |
Jun 19, 2003 | 49.24 | 49.43 | 48.98 | 49.01 | 12,555,221 | -0.09(-0.18%) |
Jun 18, 2003 | 48.77 | 49.26 | 48.23 | 49.09 | 10,250,730 | +0.23(+0.47%) |
Jun 17, 2003 | 49.24 | 49.24 | 48.57 | 48.86 | 10,133,927 | -0.12(-0.24%) |
Jun 16, 2003 | 48.17 | 49.01 | 47.85 | 48.98 | 11,200,856 | +1.01(+2.11%) |
Jun 13, 2003 | 48.77 | 48.86 | 47.82 | 47.96 | 9,881,687 | -0.70(-1.43%) |
Jun 12, 2003 | 49.15 | 49.26 | 48.43 | 48.66 | 12,202,051 | -0.01(-0.02%) |
Jun 11, 2003 | 47.96 | 48.77 | 47.70 | 48.67 | 16,935,254 | +1.31(+2.77%) |
Jun 10, 2003 | 47.73 | 48.06 | 47.07 | 47.36 | 15,348,318 | -0.17(-0.35%) |
Jun 09, 2003 | 46.37 | 47.53 | 46.26 | 47.53 | 16,832,598 | +1.13(+2.44%) |
Jun 06, 2003 | 47.67 | 48.24 | 46.28 | 46.40 | 26,157,184 | -1.07(-2.26%) |
Jun 05, 2003 | 48.69 | 48.83 | 47.38 | 47.47 | 26,321,778 | -1.36(-2.79%) |
Jun 04, 2003 | 48.69 | 49.24 | 48.59 | 48.83 | 18,520,120 | +0.25(+0.51%) |
Jun 03, 2003 | 48.87 | 49.41 | 48.25 | 48.58 | 36,415,332 | -2.03(-4.02%) |
Jun 02, 2003 | 51.59 | 51.63 | 50.57 | 50.62 | 13,280,022 | -0.41(-0.81%) |
May 30, 2003 | 50.69 | 51.40 | 50.69 | 51.03 | 10,669,634 | +0.39(+0.78%) |
May 29, 2003 | 50.76 | 51.35 | 50.54 | 50.63 | 11,902,710 | -0.12(-0.24%) |
May 28, 2003 | 50.77 | 51.41 | 50.66 | 50.76 | 11,283,326 | -0.07(-0.14%) |
May 27, 2003 | 48.98 | 50.95 | 48.98 | 50.83 | 12,359,054 | +1.41(+2.85%) |
May 23, 2003 | 49.70 | 49.82 | 49.32 | 49.42 | 8,949,505 | -0.48(-0.95%) |
May 22, 2003 | 49.99 | 50.31 | 49.73 | 49.89 | 10,830,260 | -0.06(-0.12%) |
May 21, 2003 | 49.71 | 49.95 | 49.31 | 49.95 | 11,630,285 | +0.24(+0.48%) |
May 20, 2003 | 50.18 | 50.56 | 49.20 | 49.71 | 12,649,768 | -0.39(-0.79%) |
May 19, 2003 | 51.03 | 51.28 | 50.08 | 50.11 | 12,591,970 | -1.47(-2.85%) |
May 16, 2003 | 51.97 | 52.10 | 51.56 | 51.58 | 11,786,597 | -0.53(-1.01%) |
May 15, 2003 | 51.87 | 52.14 | 51.59 | 52.11 | 12,254,673 | +0.70(+1.35%) |
May 14, 2003 | 52.16 | 52.40 | 51.18 | 51.41 | 13,374,914 | -0.74(-1.42%) |
May 13, 2003 | 51.46 | 52.22 | 51.33 | 52.15 | 14,955,466 | +0.57(+1.10%) |
May 12, 2003 | 50.74 | 51.74 | 50.48 | 51.59 | 14,571,413 | +0.84(+1.66%) |
May 09, 2003 | 50.37 | 50.83 | 50.08 | 50.74 | 10,735,886 | +0.87(+1.74%) |
May 08, 2003 | 50.06 | 50.30 | 49.70 | 49.88 | 12,401,841 | -0.37(-0.73%) |
May 07, 2003 | 50.40 | 50.90 | 50.14 | 50.24 | 11,653,749 | -0.48(-0.95%) |
May 06, 2003 | 50.02 | 51.20 | 49.85 | 50.72 | 12,870,089 | +0.57(+1.14%) |
May 05, 2003 | 50.54 | 51.01 | 50.15 | 50.15 | 13,168,394 | -0.61(-1.20%) |
May 02, 2003 | 48.95 | 50.76 | 48.95 | 50.76 | 14,461,338 | +0.97(+1.96%) |
May 01, 2003 | 49.44 | 49.98 | 48.96 | 49.78 | 12,915,120 | +0.57(+1.17%) |
Apr 30, 2003 | 49.65 | 49.66 | 49.08 | 49.21 | 14,570,033 | -0.44(-0.89%) |
Apr 29, 2003 | 49.46 | 50.13 | 49.25 | 49.65 | 14,980,655 | +0.31(+0.63%) |
Apr 28, 2003 | 48.72 | 49.56 | 48.47 | 49.34 | 10,979,154 | +0.72(+1.48%) |
Apr 25, 2003 | 49.39 | 49.43 | 48.61 | 48.62 | 11,716,032 | -0.77(-1.55%) |
Apr 24, 2003 | 49.06 | 49.67 | 49.05 | 49.38 | 10,254,353 | -0.32(-0.64%) |
Apr 23, 2003 | 49.41 | 49.83 | 49.24 | 49.70 | 12,222,927 | +0.07(+0.14%) |
Apr 22, 2003 | 48.32 | 49.88 | 47.88 | 49.63 | 16,463,901 | +1.32(+2.72%) |
Apr 21, 2003 | 48.92 | 48.98 | 48.17 | 48.32 | 11,565,413 | -0.52(-1.07%) |
Apr 17, 2003 | 47.46 | 48.92 | 47.46 | 48.84 | 15,186,312 | +0.80(+1.66%) |
Apr 16, 2003 | 48.33 | 48.92 | 47.96 | 48.04 | 18,617,254 | +0.05(+0.11%) |
Apr 15, 2003 | 46.41 | 48.02 | 46.20 | 47.99 | 23,487,446 | +1.58(+3.40%) |
Apr 14, 2003 | 45.50 | 46.41 | 45.30 | 46.41 | 15,538,102 | +0.77(+1.68%) |
Apr 11, 2003 | 46.43 | 47.12 | 45.47 | 45.64 | 13,066,601 | -0.15(-0.33%) |
Apr 10, 2003 | 45.85 | 45.93 | 45.28 | 45.79 | 11,870,275 | +0.17(+0.38%) |
Apr 09, 2003 | 46.19 | 46.80 | 45.57 | 45.62 | 14,739,630 | -0.79(-1.70%) |
Apr 08, 2003 | 46.73 | 46.77 | 45.48 | 46.41 | 13,901,822 | -0.23(-0.50%) |
Apr 07, 2003 | 47.88 | 48.05 | 46.51 | 46.64 | 15,323,129 | -0.19(-0.40%) |
Apr 04, 2003 | 47.73 | 47.85 | 46.39 | 46.83 | 15,501,870 | -0.65(-1.37%) |
Apr 03, 2003 | 47.71 | 48.39 | 47.36 | 47.48 | 16,603,650 | +0.26(+0.55%) |
Apr 02, 2003 | 46.31 | 47.51 | 46.31 | 47.21 | 16,735,636 | +1.58(+3.47%) |
Apr 01, 2003 | 45.50 | 46.11 | 45.28 | 45.63 | 13,563,317 | +0.17(+0.38%) |
Mar 31, 2003 | 45.94 | 46.14 | 45.39 | 45.46 | 17,544,976 | -1.40(-2.99%) |
Mar 28, 2003 | 46.98 | 47.52 | 46.66 | 46.86 | 11,471,902 | -0.35(-0.74%) |
Mar 27, 2003 | 46.80 | 47.72 | 46.66 | 47.21 | 12,535,725 | -0.06(-0.12%) |
Mar 26, 2003 | 48.11 | 48.25 | 47.05 | 47.27 | 18,170,228 | -1.10(-2.28%) |
Mar 25, 2003 | 47.53 | 48.69 | 47.38 | 48.37 | 15,143,179 | +0.70(+1.46%) |
Mar 24, 2003 | 47.79 | 48.31 | 47.66 | 47.67 | 16,136,092 | -1.54(-3.12%) |
Mar 21, 2003 | 47.97 | 49.21 | 47.97 | 49.21 | 21,782,672 | +1.56(+3.28%) |
Mar 20, 2003 | 47.36 | 47.81 | 46.74 | 47.64 | 15,607,804 | +0.12(+0.24%) |
Mar 19, 2003 | 47.58 | 47.82 | 46.99 | 47.53 | 18,069,298 | -0.27(-0.57%) |
Mar 18, 2003 | 47.79 | 48.40 | 47.23 | 47.80 | 18,625,364 | +0.01(+0.01%) |
Mar 17, 2003 | 45.21 | 47.92 | 45.12 | 47.79 | 26,212,566 | +2.01(+4.38%) |
Mar 14, 2003 | 45.47 | 46.07 | 45.27 | 45.79 | 17,456,124 | +0.32(+0.70%) |
Mar 13, 2003 | 44.04 | 45.60 | 43.65 | 45.47 | 18,033,756 | +1.90(+4.35%) |
Mar 12, 2003 | 43.62 | 43.84 | 42.41 | 43.57 | 22,038,536 | -0.10(-0.23%) |
Mar 11, 2003 | 43.95 | 44.24 | 43.59 | 43.67 | 14,008,101 | -0.20(-0.46%) |
Mar 10, 2003 | 44.89 | 44.89 | 43.76 | 43.88 | 11,458,272 | -1.28(-2.82%) |
Mar 07, 2003 | 43.88 | 45.20 | 43.88 | 45.15 | 14,025,354 | +0.48(+1.08%) |
Mar 06, 2003 | 44.63 | 45.08 | 44.46 | 44.67 | 10,138,413 | -0.38(-0.85%) |
Mar 05, 2003 | 44.46 | 45.05 | 44.20 | 45.05 | 11,487,084 | +0.60(+1.34%) |
Mar 04, 2003 | 44.98 | 45.06 | 44.36 | 44.46 | 9,786,278 | -0.37(-0.81%) |
Mar 03, 2003 | 45.73 | 45.79 | 44.70 | 44.82 | 11,418,590 | -0.36(-0.80%) |
Feb 28, 2003 | 44.63 | 45.48 | 44.63 | 45.18 | 11,361,482 | +0.39(+0.87%) |
Feb 27, 2003 | 45.15 | 45.55 | 44.48 | 44.79 | 17,126,246 | -0.07(-0.15%) |
Feb 26, 2003 | 45.47 | 45.82 | 44.80 | 44.86 | 14,815,199 | -0.97(-2.11%) |
Feb 25, 2003 | 45.15 | 46.00 | 44.57 | 45.83 | 13,243,273 | +0.30(+0.65%) |
Feb 24, 2003 | 46.19 | 46.36 | 45.53 | 45.53 | 11,860,958 | -0.81(-1.74%) |
Feb 21, 2003 | 46.07 | 46.37 | 45.30 | 46.34 | 12,860,255 | +0.46(+1.01%) |
Feb 20, 2003 | 46.12 | 46.40 | 45.62 | 45.88 | 10,843,718 | -0.21(-0.45%) |
Feb 19, 2003 | 45.84 | 46.19 | 45.68 | 46.08 | 9,386,180 | +0.10(+0.23%) |
Feb 18, 2003 | 45.22 | 46.08 | 45.16 | 45.98 | 13,442,200 | +1.09(+2.43%) |
Feb 14, 2003 | 44.28 | 44.89 | 43.67 | 44.89 | 14,319,173 | +0.92(+2.10%) |
Feb 13, 2003 | 44.11 | 44.25 | 43.07 | 43.97 | 19,355,168 | -0.37(-0.84%) |
Feb 12, 2003 | 44.92 | 45.26 | 44.34 | 44.34 | 9,677,584 | -0.52(-1.15%) |
Feb 11, 2003 | 45.38 | 45.77 | 44.81 | 44.86 | 14,834,522 | -0.30(-0.67%) |
Feb 10, 2003 | 44.69 | 45.22 | 44.31 | 45.16 | 13,714,626 | +0.47(+1.05%) |
Feb 07, 2003 | 45.19 | 45.30 | 44.40 | 44.69 | 14,313,825 | -0.24(-0.53%) |
Feb 06, 2003 | 44.69 | 45.33 | 44.35 | 44.93 | 13,380,089 | +0.14(+0.32%) |
Feb 05, 2003 | 45.12 | 45.73 | 44.55 | 44.78 | 12,814,189 | +0.10(+0.22%) |
Feb 04, 2003 | 45.31 | 45.31 | 44.20 | 44.68 | 12,450,150 | -0.63(-1.39%) |
Feb 03, 2003 | 45.33 | 45.71 | 45.06 | 45.31 | 11,531,079 | -0.01(-0.03%) |
Jan 31, 2003 | 45.04 | 45.41 | 44.64 | 45.33 | 16,811,550 | -0.06(-0.13%) |
Jan 30, 2003 | 47.12 | 47.12 | 45.38 | 45.38 | 12,680,133 | -1.17(-2.51%) |
Jan 29, 2003 | 46.08 | 46.77 | 45.54 | 46.55 | 13,379,744 | +0.12(+0.26%) |
Jan 28, 2003 | 45.50 | 46.64 | 45.42 | 46.43 | 13,832,465 | +0.98(+2.16%) |
Jan 27, 2003 | 45.20 | 46.08 | 44.98 | 45.45 | 16,058,799 | -0.33(-0.72%) |
Jan 24, 2003 | 46.72 | 47.24 | 45.68 | 45.78 | 13,367,667 | -1.19(-2.54%) |
Jan 23, 2003 | 46.46 | 47.16 | 46.25 | 46.98 | 14,443,223 | +0.78(+1.69%) |
Jan 22, 2003 | 46.37 | 46.81 | 46.02 | 46.19 | 16,273,772 | -0.49(-1.04%) |
Jan 21, 2003 | 47.12 | 47.44 | 46.66 | 46.68 | 15,401,630 | -0.44(-0.93%) |
Jan 17, 2003 | 48.54 | 48.54 | 47.05 | 47.12 | 29,901,616 | -2.75(-5.52%) |
Jan 16, 2003 | 50.66 | 50.84 | 49.49 | 49.88 | 17,087,944 | -0.89(-1.76%) |
Jan 15, 2003 | 51.34 | 51.38 | 50.40 | 50.77 | 14,055,374 | -0.57(-1.12%) |
Jan 14, 2003 | 50.56 | 51.35 | 50.55 | 51.34 | 13,059,010 | +0.62(+1.22%) |
Jan 13, 2003 | 51.19 | 51.56 | 50.63 | 50.72 | 18,113,982 | -0.10(-0.19%) |
Jan 10, 2003 | 49.76 | 51.03 | 49.67 | 50.82 | 17,176,106 | +0.39(+0.78%) |
Jan 09, 2003 | 49.12 | 50.44 | 49.12 | 50.43 | 18,480,782 | +1.63(+3.34%) |
Jan 08, 2003 | 49.59 | 49.67 | 48.73 | 48.80 | 16,405,585 | -1.05(-2.10%) |
Jan 07, 2003 | 48.66 | 49.95 | 48.54 | 49.85 | 20,543,040 | +1.40(+2.88%) |
Jan 06, 2003 | 47.47 | 49.15 | 47.42 | 48.45 | 13,666,663 | +1.12(+2.38%) |
Jan 03, 2003 | 46.77 | 47.33 | 46.49 | 47.33 | 10,286,789 | +0.63(+1.34%) |
Jan 02, 2003 | 45.67 | 46.70 | 45.32 | 46.70 | 13,568,665 | +1.78(+3.96%) |
Dec 31, 2002 | 44.69 | 45.48 | 44.69 | 44.92 | 13,580,570 | +0.72(+1.64%) |
Dec 30, 2002 | 44.63 | 44.88 | 43.82 | 44.20 | 13,917,350 | -0.64(-1.43%) |
Dec 27, 2002 | 45.50 | 45.89 | 44.40 | 44.84 | 10,928,258 | -0.66(-1.45%) |
Dec 26, 2002 | 46.26 | 46.77 | 45.36 | 45.50 | 9,979,685 | -0.73(-1.58%) |
Dec 24, 2002 | 46.48 | 46.95 | 46.23 | 46.23 | 4,175,584 | -0.29(-0.62%) |
Dec 23, 2002 | 46.22 | 47.24 | 46.04 | 46.52 | 10,217,604 | +0.27(+0.59%) |
Dec 20, 2002 | 46.02 | 46.37 | 45.72 | 46.25 | 13,895,266 | +0.65(+1.44%) |
Dec 19, 2002 | 45.56 | 46.57 | 45.41 | 45.59 | 12,629,064 | -0.27(-0.59%) |
Dec 18, 2002 | 45.93 | 46.19 | 45.35 | 45.86 | 11,240,193 | -0.68(-1.47%) |
Dec 17, 2002 | 46.72 | 47.39 | 46.39 | 46.55 | 10,640,132 | -0.76(-1.61%) |
Dec 16, 2002 | 46.14 | 47.41 | 45.82 | 47.31 | 14,636,629 | +0.94(+2.03%) |
Dec 13, 2002 | 45.93 | 46.37 | 45.37 | 46.37 | 13,412,180 | -0.10(-0.21%) |
Dec 12, 2002 | 47.09 | 47.35 | 46.19 | 46.47 | 12,437,210 | -0.74(-1.56%) |
Dec 11, 2002 | 46.83 | 47.81 | 46.36 | 47.20 | 11,492,260 | +0.37(+0.79%) |
Dec 10, 2002 | 45.56 | 46.95 | 45.56 | 46.83 | 11,852,504 | +0.70(+1.52%) |
Dec 09, 2002 | 46.95 | 47.14 | 46.08 | 46.13 | 15,254,979 | -1.58(-3.32%) |
Dec 06, 2002 | 47.24 | 47.96 | 46.99 | 47.71 | 13,103,350 | -0.43(-0.89%) |
Dec 05, 2002 | 49.21 | 49.26 | 47.88 | 48.14 | 11,904,608 | -0.37(-0.75%) |
Dec 04, 2002 | 48.35 | 49.19 | 48.00 | 48.51 | 17,345,360 | -0.88(-1.78%) |
Dec 03, 2002 | 50.26 | 50.44 | 49.35 | 49.39 | 12,125,102 | -1.21(-2.39%) |
Dec 02, 2002 | 51.35 | 51.85 | 50.02 | 50.60 | 16,725,457 | +0.22(+0.44%) |
Nov 29, 2002 | 50.84 | 51.03 | 50.29 | 50.38 | 5,142,618 | -0.45(-0.89%) |
Nov 27, 2002 | 49.79 | 51.07 | 49.76 | 50.83 | 14,164,413 | +1.53(+3.10%) |
Nov 26, 2002 | 49.93 | 49.93 | 48.91 | 49.30 | 14,769,996 | -0.66(-1.32%) |
Nov 25, 2002 | 49.05 | 49.99 | 48.41 | 49.96 | 14,925,963 | +1.03(+2.10%) |
Nov 22, 2002 | 48.66 | 49.37 | 48.57 | 48.94 | 15,619,709 | -0.27(-0.55%) |
Nov 21, 2002 | 47.56 | 49.22 | 47.56 | 49.21 | 21,975,562 | +1.91(+4.03%) |
Nov 20, 2002 | 45.18 | 47.36 | 45.15 | 47.30 | 15,650,074 | +1.88(+4.13%) |
Nov 19, 2002 | 45.35 | 46.05 | 45.12 | 45.42 | 11,936,354 | -0.47(-1.02%) |
Nov 18, 2002 | 46.83 | 46.94 | 45.84 | 45.89 | 12,631,479 | -0.48(-1.04%) |
Nov 15, 2002 | 46.59 | 46.60 | 45.79 | 46.37 | 19,612,928 | -0.41(-0.88%) |
Nov 14, 2002 | 46.59 | 46.94 | 46.02 | 46.79 | 16,671,282 | +0.79(+1.73%) |
Nov 13, 2002 | 46.08 | 46.56 | 45.20 | 45.99 | 20,677,270 | +0.12(+0.25%) |
Nov 12, 2002 | 44.92 | 46.31 | 44.80 | 45.88 | 15,575,541 | +1.08(+2.41%) |
Nov 11, 2002 | 44.97 | 45.42 | 44.46 | 44.80 | 12,743,797 | -0.17(-0.39%) |
Nov 08, 2002 | 45.50 | 45.96 | 44.75 | 44.97 | 14,008,791 | -0.79(-1.72%) |
Nov 07, 2002 | 46.37 | 46.37 | 45.39 | 45.76 | 19,041,852 | -1.50(-3.18%) |
Nov 06, 2002 | 46.83 | 47.46 | 46.40 | 47.26 | 18,082,582 | -0.08(-0.17%) |
Nov 05, 2002 | 47.38 | 47.53 | 46.64 | 47.34 | 18,058,256 | -0.48(-0.99%) |
Nov 04, 2002 | 47.52 | 48.58 | 47.35 | 47.82 | 20,714,018 | +1.22(+2.61%) |