Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 44.72 | 45.06 | 44.15 | 44.19 | 4,837,934 | -0.56(-1.26%) |
Feb 26, 2004 | 44.41 | 44.92 | 44.01 | 44.75 | 4,104,029 | +0.07(+0.15%) |
Feb 25, 2004 | 44.25 | 44.70 | 44.17 | 44.69 | 4,612,502 | +0.61(+1.39%) |
Feb 24, 2004 | 45.11 | 45.12 | 43.74 | 44.07 | 5,743,044 | -1.07(-2.38%) |
Feb 23, 2004 | 45.29 | 45.34 | 44.63 | 45.14 | 6,111,281 | -0.10(-0.23%) |
Feb 20, 2004 | 45.48 | 45.84 | 44.97 | 45.25 | 5,394,009 | -0.23(-0.50%) |
Feb 19, 2004 | 45.65 | 45.97 | 45.37 | 45.48 | 6,293,169 | -0.07(-0.16%) |
Feb 18, 2004 | 44.66 | 45.77 | 44.41 | 45.55 | 8,168,435 | +0.75(+1.67%) |
Feb 17, 2004 | 44.37 | 45.11 | 44.33 | 44.80 | 6,377,419 | +0.62(+1.41%) |
Feb 13, 2004 | 43.78 | 44.26 | 43.66 | 44.18 | 5,960,768 | +0.52(+1.19%) |
Feb 12, 2004 | 44.02 | 44.11 | 43.44 | 43.67 | 5,608,623 | -0.60(-1.35%) |
Feb 11, 2004 | 42.76 | 44.46 | 42.70 | 44.26 | 9,476,672 | +2.13(+5.05%) |
Feb 10, 2004 | 42.43 | 42.56 | 41.68 | 42.13 | 5,627,150 | -0.21(-0.51%) |
Feb 09, 2004 | 42.64 | 42.89 | 42.30 | 42.35 | 3,728,218 | -0.07(-0.16%) |
Feb 06, 2004 | 41.63 | 42.63 | 41.63 | 42.42 | 4,302,955 | +0.86(+2.06%) |
Feb 05, 2004 | 42.11 | 42.26 | 41.35 | 41.56 | 6,451,931 | -0.52(-1.23%) |
Feb 04, 2004 | 42.41 | 42.59 | 42.00 | 42.08 | 6,544,430 | -0.65(-1.52%) |
Feb 03, 2004 | 42.96 | 42.96 | 42.56 | 42.73 | 5,159,787 | -0.20(-0.46%) |
Feb 02, 2004 | 42.94 | 43.70 | 42.73 | 42.93 | 5,893,693 | -0.12(-0.28%) |
Jan 30, 2004 | 42.65 | 43.24 | 42.50 | 43.04 | 4,910,554 | +0.27(+0.64%) |
Jan 29, 2004 | 42.45 | 43.07 | 41.97 | 42.77 | 7,253,453 | +0.58(+1.37%) |
Jan 28, 2004 | 43.52 | 43.93 | 42.07 | 42.19 | 5,760,489 | -1.23(-2.83%) |
Jan 27, 2004 | 44.63 | 44.80 | 43.40 | 43.42 | 5,979,971 | -1.19(-2.67%) |
Jan 26, 2004 | 43.84 | 44.61 | 43.48 | 44.61 | 4,480,921 | +0.77(+1.75%) |
Jan 23, 2004 | 44.60 | 44.62 | 43.64 | 43.84 | 4,863,764 | -0.42(-0.95%) |
Jan 22, 2004 | 44.87 | 44.96 | 44.18 | 44.26 | 4,233,311 | -0.61(-1.35%) |
Jan 21, 2004 | 44.27 | 45.03 | 43.89 | 44.87 | 5,637,563 | +0.59(+1.34%) |
Jan 20, 2004 | 44.63 | 44.89 | 43.92 | 44.28 | 3,658,438 | -0.41(-0.91%) |
Jan 16, 2004 | 44.35 | 44.69 | 44.27 | 44.69 | 7,290,101 | +0.46(+1.04%) |
Jan 15, 2004 | 43.63 | 44.35 | 43.55 | 44.23 | 9,182,136 | +0.88(+2.03%) |
Jan 14, 2004 | 43.18 | 43.64 | 42.93 | 43.35 | 4,409,113 | +0.17(+0.39%) |
Jan 13, 2004 | 43.00 | 43.22 | 42.60 | 43.18 | 5,507,740 | -0.07(-0.17%) |
Jan 12, 2004 | 42.25 | 43.30 | 41.96 | 43.25 | 6,367,817 | +0.93(+2.20%) |
Jan 09, 2004 | 42.95 | 43.24 | 42.14 | 42.32 | 4,896,355 | -0.84(-1.95%) |
Jan 08, 2004 | 42.74 | 43.27 | 42.62 | 43.16 | 5,624,040 | +0.42(+0.99%) |
Jan 07, 2004 | 42.33 | 42.86 | 42.02 | 42.74 | 6,623,271 | +0.02(+0.05%) |
Jan 06, 2004 | 42.16 | 43.12 | 42.16 | 42.72 | 5,975,508 | +0.15(+0.35%) |
Jan 05, 2004 | 42.32 | 42.62 | 41.97 | 42.57 | 6,030,953 | +0.44(+1.04%) |
Jan 02, 2004 | 42.81 | 42.96 | 41.99 | 42.13 | 4,175,431 | -0.66(-1.54%) |
Dec 31, 2003 | 42.93 | 42.98 | 42.43 | 42.79 | 3,939,316 | -0.07(-0.17%) |
Dec 30, 2003 | 43.24 | 43.33 | 42.70 | 42.87 | 3,395,141 | -0.47(-1.08%) |
Dec 29, 2003 | 42.52 | 43.47 | 42.51 | 43.33 | 5,041,324 | +0.85(+2.00%) |
Dec 26, 2003 | 42.32 | 42.91 | 42.32 | 42.48 | 1,386,266 | +0.31(+0.74%) |
Dec 24, 2003 | 42.36 | 42.48 | 42.11 | 42.17 | 1,500,537 | -0.22(-0.52%) |
Dec 23, 2003 | 42.23 | 42.55 | 42.19 | 42.39 | 4,297,276 | +0.20(+0.47%) |
Dec 22, 2003 | 41.40 | 42.42 | 41.37 | 42.19 | 6,294,927 | +0.78(+1.87%) |
Dec 19, 2003 | 41.78 | 41.79 | 41.23 | 41.42 | 5,580,630 | -0.24(-0.59%) |
Dec 18, 2003 | 42.62 | 41.70 | 40.82 | 41.66 | 10,942,049 | -0.95(-2.24%) |
Dec 17, 2003 | 42.70 | 43.04 | 42.06 | 42.62 | 4,773,293 | -0.21(-0.50%) |
Dec 16, 2003 | 42.25 | 42.89 | 42.24 | 42.83 | 4,622,374 | +0.58(+1.38%) |
Dec 15, 2003 | 42.67 | 42.89 | 42.14 | 42.25 | 5,991,601 | +0.14(+0.33%) |
Dec 12, 2003 | 41.15 | 42.29 | 41.14 | 42.11 | 5,333,696 | +0.81(+1.97%) |
Dec 11, 2003 | 40.60 | 41.61 | 40.60 | 41.29 | 3,823,286 | +0.61(+1.49%) |
Dec 10, 2003 | 40.77 | 41.29 | 40.23 | 40.69 | 3,729,165 | -0.18(-0.45%) |
Dec 09, 2003 | 41.77 | 41.78 | 40.71 | 40.87 | 4,524,195 | -0.67(-1.62%) |
Dec 08, 2003 | 40.75 | 41.57 | 40.71 | 41.54 | 3,588,929 | +0.61(+1.48%) |
Dec 05, 2003 | 41.50 | 41.63 | 40.84 | 40.94 | 2,962,803 | -0.86(-2.05%) |
Dec 04, 2003 | 41.58 | 42.15 | 41.54 | 41.79 | 4,030,192 | +0.13(+0.30%) |
Dec 03, 2003 | 41.56 | 42.17 | 41.40 | 41.67 | 3,727,407 | +0.21(+0.52%) |
Dec 02, 2003 | 41.78 | 41.94 | 41.34 | 41.45 | 5,173,716 | -0.33(-0.80%) |
Dec 01, 2003 | 41.08 | 41.92 | 41.06 | 41.79 | 5,270,407 | +0.91(+2.23%) |
Nov 28, 2003 | 40.46 | 41.21 | 40.46 | 40.88 | 1,479,441 | +0.02(+0.05%) |
Nov 26, 2003 | 41.11 | 41.15 | 40.51 | 40.86 | 4,774,781 | +0.11(+0.27%) |
Nov 25, 2003 | 40.38 | 40.98 | 40.22 | 40.74 | 6,906,988 | +0.64(+1.60%) |
Nov 24, 2003 | 39.27 | 40.26 | 39.01 | 40.10 | 5,633,235 | +1.00(+2.55%) |
Nov 21, 2003 | 39.27 | 39.38 | 38.93 | 39.10 | 6,862,632 | +0.16(+0.40%) |
Nov 20, 2003 | 39.23 | 40.27 | 38.85 | 38.95 | 5,492,188 | -0.53(-1.35%) |
Nov 19, 2003 | 39.76 | 39.76 | 39.11 | 39.48 | 7,808,717 | -0.32(-0.80%) |
Nov 18, 2003 | 40.70 | 40.78 | 39.71 | 39.80 | 6,976,092 | -0.89(-2.20%) |
Nov 17, 2003 | 40.42 | 40.82 | 39.82 | 40.69 | 7,554,615 | +0.07(+0.16%) |
Nov 14, 2003 | 42.66 | 42.94 | 40.36 | 40.63 | 10,376,102 | -2.03(-4.77%) |
Nov 13, 2003 | 42.48 | 42.89 | 42.31 | 42.66 | 5,476,772 | -0.10(-0.24%) |
Nov 12, 2003 | 42.01 | 42.84 | 42.01 | 42.76 | 4,257,112 | +0.28(+0.66%) |
Nov 11, 2003 | 42.02 | 42.68 | 42.02 | 42.48 | 4,060,349 | +0.32(+0.75%) |
Nov 10, 2003 | 42.26 | 42.36 | 41.51 | 42.16 | 6,166,591 | +0.07(+0.16%) |
Nov 07, 2003 | 41.93 | 42.50 | 41.04 | 42.10 | 7,334,998 | +0.54(+1.30%) |
Nov 06, 2003 | 40.71 | 41.56 | 40.40 | 41.56 | 5,536,679 | +0.85(+2.09%) |
Nov 05, 2003 | 41.11 | 41.34 | 40.38 | 40.71 | 5,153,837 | -0.76(-1.84%) |
Nov 04, 2003 | 41.11 | 41.90 | 41.08 | 41.47 | 6,334,052 | -0.22(-0.53%) |
Nov 03, 2003 | 40.57 | 42.04 | 40.80 | 41.69 | 6,293,485 | +1.12(+2.75%) |
Oct 31, 2003 | 40.52 | 40.84 | 40.30 | 40.57 | 4,425,070 | +0.21(+0.53%) |
Oct 30, 2003 | 40.30 | 40.67 | 40.20 | 40.36 | 5,101,772 | +0.50(+1.26%) |
Oct 29, 2003 | 39.49 | 40.15 | 39.28 | 39.86 | 7,743,535 | -0.07(-0.19%) |
Oct 28, 2003 | 38.54 | 40.06 | 38.54 | 39.93 | 7,716,083 | +1.64(+4.29%) |
Oct 27, 2003 | 38.04 | 39.12 | 38.04 | 38.29 | 5,309,760 | +0.25(+0.66%) |
Oct 24, 2003 | 38.38 | 38.59 | 37.51 | 38.04 | 3,671,285 | -0.34(-0.89%) |
Oct 23, 2003 | 37.86 | 38.68 | 37.59 | 38.38 | 5,635,264 | +0.52(+1.37%) |
Oct 22, 2003 | 38.70 | 38.78 | 37.68 | 37.86 | 5,591,854 | -1.22(-3.12%) |
Oct 21, 2003 | 39.24 | 39.38 | 38.85 | 39.08 | 3,329,283 | +0.13(+0.34%) |
Oct 20, 2003 | 38.68 | 39.15 | 38.58 | 38.95 | 3,765,542 | +0.01(+0.02%) |
Oct 17, 2003 | 39.78 | 39.71 | 38.70 | 38.94 | 4,801,151 | -0.84(-2.12%) |
Oct 16, 2003 | 39.65 | 39.64 | 39.45 | 39.78 | 3,598,801 | +0.13(+0.34%) |
Oct 15, 2003 | 40.25 | 40.25 | 39.47 | 39.65 | 6,129,267 | -0.60(-1.49%) |
Oct 14, 2003 | 40.07 | 40.25 | 39.45 | 40.25 | 5,161,139 | +0.18(+0.44%) |
Oct 13, 2003 | 39.39 | 40.13 | 39.39 | 40.07 | 3,484,530 | +0.68(+1.73%) |
Oct 10, 2003 | 39.68 | 39.80 | 39.27 | 39.39 | 3,563,640 | -0.29(-0.73%) |
Oct 09, 2003 | 39.87 | 40.20 | 39.52 | 39.68 | 6,883,863 | +0.30(+0.77%) |
Oct 08, 2003 | 39.93 | 39.95 | 39.05 | 39.38 | 5,873,137 | -0.55(-1.39%) |
Oct 07, 2003 | 39.28 | 40.03 | 38.86 | 39.93 | 6,937,821 | +0.65(+1.66%) |
Oct 06, 2003 | 38.92 | 39.30 | 38.85 | 39.28 | 4,502,153 | +0.07(+0.19%) |
Oct 03, 2003 | 39.86 | 39.93 | 39.12 | 39.21 | 7,027,886 | +0.01(+0.04%) |
Oct 02, 2003 | 38.86 | 39.21 | 38.30 | 39.19 | 8,584,004 | +0.75(+1.94%) |
Oct 01, 2003 | 37.56 | 38.50 | 37.50 | 38.45 | 6,975,416 | +1.13(+3.03%) |
Sep 30, 2003 | 37.74 | 37.69 | 37.13 | 37.31 | 7,463,469 | -0.42(-1.12%) |
Sep 29, 2003 | 37.03 | 38.07 | 37.28 | 37.74 | 7,723,385 | +0.70(+1.90%) |
Sep 26, 2003 | 37.31 | 37.38 | 36.98 | 37.03 | 6,591,491 | -0.57(-1.51%) |
Sep 25, 2003 | 37.38 | 37.86 | 37.17 | 37.60 | 8,108,256 | +0.06(+0.16%) |
Sep 24, 2003 | 38.70 | 38.86 | 37.34 | 37.54 | 8,064,576 | -1.15(-2.98%) |
Sep 23, 2003 | 37.82 | 38.98 | 37.16 | 38.70 | 12,202,684 | +0.87(+2.31%) |
Sep 22, 2003 | 38.05 | 38.12 | 37.44 | 37.82 | 7,606,545 | -0.91(-2.35%) |
Sep 19, 2003 | 38.88 | 39.14 | 38.32 | 38.73 | 5,981,458 | -0.41(-1.04%) |
Sep 18, 2003 | 38.60 | 39.24 | 38.12 | 39.14 | 10,702,282 | +0.70(+1.81%) |
Sep 17, 2003 | 37.98 | 38.68 | 38.05 | 38.45 | 10,503,355 | +0.47(+1.23%) |
Sep 16, 2003 | 36.29 | 37.98 | 36.43 | 37.98 | 9,955,259 | +1.69(+4.65%) |
Sep 15, 2003 | 36.14 | 36.47 | 35.96 | 36.29 | 5,150,997 | +0.16(+0.45%) |
Sep 12, 2003 | 36.15 | 36.29 | 35.37 | 36.13 | 7,485,106 | -0.01(-0.04%) |
Sep 11, 2003 | 35.84 | 36.48 | 35.72 | 36.15 | 6,930,248 | +0.65(+1.83%) |
Sep 10, 2003 | 36.48 | 36.48 | 35.35 | 35.49 | 7,047,765 | -0.98(-2.68%) |
Sep 09, 2003 | 35.48 | 36.63 | 35.48 | 36.47 | 8,496,779 | +0.59(+1.65%) |
Sep 08, 2003 | 35.87 | 36.22 | 35.58 | 35.88 | 5,731,008 | +0.16(+0.43%) |
Sep 05, 2003 | 36.50 | 36.50 | 35.54 | 35.72 | 5,616,331 | -0.78(-2.13%) |
Sep 04, 2003 | 36.09 | 36.55 | 35.86 | 36.50 | 5,178,314 | +0.31(+0.86%) |
Sep 03, 2003 | 36.64 | 36.91 | 36.01 | 36.19 | 10,034,911 | -0.78(-2.10%) |
Sep 02, 2003 | 36.08 | 36.97 | 36.00 | 36.97 | 5,365,881 | +0.89(+2.46%) |
Aug 29, 2003 | 35.69 | 36.16 | 35.60 | 36.08 | 3,335,368 | +0.39(+1.10%) |
Aug 28, 2003 | 35.38 | 35.81 | 35.09 | 35.69 | 3,799,621 | +0.37(+1.05%) |
Aug 27, 2003 | 35.49 | 35.61 | 35.27 | 35.32 | 4,500,800 | -0.34(-0.95%) |
Aug 26, 2003 | 35.40 | 35.78 | 35.02 | 35.66 | 4,853,892 | -0.02(-0.06%) |
Aug 25, 2003 | 35.70 | 35.76 | 35.37 | 35.68 | 4,772,211 | -0.02(-0.06%) |
Aug 22, 2003 | 36.91 | 36.94 | 35.55 | 35.70 | 4,706,759 | -0.74(-2.03%) |
Aug 21, 2003 | 36.60 | 36.80 | 36.19 | 36.44 | 5,121,111 | +0.16(+0.43%) |
Aug 20, 2003 | 36.71 | 36.71 | 36.26 | 36.29 | 3,670,204 | -0.42(-1.15%) |
Aug 19, 2003 | 36.37 | 36.78 | 36.27 | 36.71 | 6,498,451 | +0.33(+0.91%) |
Aug 18, 2003 | 35.97 | 36.64 | 35.44 | 36.37 | 5,546,146 | +0.41(+1.13%) |
Aug 15, 2003 | 35.95 | 36.15 | 35.57 | 35.97 | 2,455,006 | +0.02(+0.06%) |
Aug 14, 2003 | 35.94 | 36.04 | 35.72 | 35.95 | 4,800,881 | +0.07(+0.19%) |
Aug 13, 2003 | 36.09 | 36.22 | 35.68 | 35.88 | 4,435,754 | -0.10(-0.29%) |
Aug 12, 2003 | 35.83 | 36.12 | 35.40 | 35.98 | 5,884,632 | +0.38(+1.08%) |
Aug 11, 2003 | 35.89 | 35.95 | 35.26 | 35.60 | 4,988,177 | -0.30(-0.82%) |
Aug 08, 2003 | 35.78 | 36.17 | 35.12 | 35.89 | 5,313,276 | +0.67(+1.89%) |
Aug 07, 2003 | 34.83 | 35.34 | 34.58 | 35.23 | 7,615,064 | +0.41(+1.17%) |
Aug 06, 2003 | 34.03 | 35.29 | 34.02 | 34.82 | 7,707,428 | +0.95(+2.82%) |
Aug 05, 2003 | 34.11 | 34.61 | 33.86 | 33.87 | 6,596,900 | -0.24(-0.72%) |
Aug 04, 2003 | 34.13 | 34.22 | 33.11 | 34.11 | 7,535,412 | -0.01(-0.04%) |
Aug 01, 2003 | 34.90 | 34.98 | 34.07 | 34.13 | 6,441,519 | -0.95(-2.72%) |
Jul 31, 2003 | 35.63 | 36.09 | 34.97 | 35.08 | 7,501,063 | -0.06(-0.17%) |
Jul 30, 2003 | 35.48 | 35.53 | 34.98 | 35.14 | 4,575,854 | -0.16(-0.46%) |
Jul 29, 2003 | 35.68 | 35.86 | 34.98 | 35.30 | 6,079,367 | -0.45(-1.26%) |
Jul 28, 2003 | 35.98 | 36.04 | 35.59 | 35.75 | 4,091,046 | -0.18(-0.51%) |
Jul 25, 2003 | 35.46 | 36.03 | 35.28 | 35.94 | 4,929,216 | +0.73(+2.08%) |
Jul 24, 2003 | 34.95 | 35.85 | 34.95 | 35.21 | 7,207,609 | +0.26(+0.74%) |
Jul 23, 2003 | 34.70 | 35.07 | 34.54 | 34.95 | 4,978,035 | +0.37(+1.07%) |
Jul 22, 2003 | 34.06 | 34.70 | 33.83 | 34.58 | 6,435,568 | +0.64(+1.87%) |
Jul 21, 2003 | 34.76 | 34.77 | 33.76 | 33.94 | 5,774,553 | -0.81(-2.34%) |
Jul 18, 2003 | 35.01 | 35.03 | 34.46 | 34.76 | 5,498,274 | +0.07(+0.19%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.31 | 34.69 | 8,143,687 | -0.57(-1.61%) |
Jul 16, 2003 | 35.53 | 36.18 | 34.84 | 35.26 | 7,135,801 | -0.78(-2.15%) |
Jul 15, 2003 | 35.00 | 36.53 | 35.00 | 36.03 | 13,883,216 | +1.04(+2.96%) |
Jul 14, 2003 | 35.22 | 35.60 | 34.95 | 35.00 | 7,143,374 | +0.50(+1.44%) |
Jul 11, 2003 | 34.24 | 34.61 | 34.13 | 34.50 | 6,828,012 | +0.27(+0.80%) |
Jul 10, 2003 | 34.99 | 34.99 | 33.83 | 34.23 | 6,846,945 | -0.76(-2.18%) |
Jul 09, 2003 | 34.83 | 35.48 | 34.68 | 34.99 | 9,870,333 | -0.04(-0.13%) |
Jul 08, 2003 | 34.23 | 35.12 | 34.19 | 35.04 | 9,522,921 | +0.89(+2.60%) |
Jul 07, 2003 | 33.46 | 34.34 | 33.46 | 34.15 | 11,703,677 | +1.02(+3.08%) |
Jul 03, 2003 | 33.00 | 33.35 | 32.91 | 33.13 | 3,916,867 | -0.13(-0.38%) |
Jul 02, 2003 | 32.85 | 33.28 | 32.77 | 33.25 | 9,541,854 | +0.58(+1.77%) |
Jul 01, 2003 | 31.53 | 32.74 | 31.37 | 32.68 | 8,891,387 | +1.06(+3.37%) |
Jun 30, 2003 | 32.09 | 32.26 | 31.56 | 31.61 | 7,986,547 | -0.18(-0.58%) |
Jun 27, 2003 | 32.49 | 32.49 | 31.65 | 31.80 | 5,587,797 | -0.54(-1.67%) |
Jun 26, 2003 | 32.72 | 33.68 | 32.23 | 32.34 | 9,432,316 | -0.05(-0.16%) |
Jun 25, 2003 | 32.03 | 32.89 | 31.90 | 32.39 | 11,016,832 | +0.37(+1.15%) |
Jun 24, 2003 | 33.16 | 33.46 | 31.62 | 32.02 | 9,854,240 | +0.36(+1.14%) |
Jun 23, 2003 | 32.74 | 32.74 | 31.57 | 31.66 | 8,013,459 | -1.08(-3.30%) |
Jun 20, 2003 | 32.72 | 33.28 | 32.58 | 32.74 | 10,950,298 | +0.19(+0.59%) |
Jun 19, 2003 | 33.90 | 34.07 | 32.43 | 32.54 | 17,324,066 | -2.13(-6.14%) |
Jun 18, 2003 | 35.12 | 36.09 | 34.42 | 34.67 | 14,376,813 | -2.06(-5.60%) |
Jun 17, 2003 | 36.77 | 37.34 | 36.43 | 36.73 | 8,010,889 | +0.07(+0.20%) |
Jun 16, 2003 | 36.06 | 36.66 | 35.83 | 36.66 | 5,585,634 | +0.98(+2.74%) |
Jun 13, 2003 | 36.22 | 36.31 | 35.35 | 35.68 | 3,732,275 | -0.51(-1.41%) |
Jun 12, 2003 | 36.75 | 36.92 | 35.72 | 36.19 | 5,996,064 | -0.38(-1.03%) |
Jun 11, 2003 | 35.98 | 36.59 | 35.57 | 36.57 | 5,013,601 | +0.73(+2.04%) |
Jun 10, 2003 | 35.31 | 35.93 | 34.98 | 35.83 | 4,928,540 | +0.61(+1.72%) |
Jun 09, 2003 | 35.46 | 35.79 | 34.94 | 35.23 | 4,457,120 | -0.47(-1.33%) |
Jun 06, 2003 | 36.01 | 36.97 | 35.64 | 35.70 | 9,709,407 | -0.31(-0.86%) |
Jun 05, 2003 | 35.49 | 36.17 | 34.98 | 36.01 | 9,169,424 | +0.52(+1.46%) |
Jun 04, 2003 | 34.34 | 35.71 | 34.34 | 35.49 | 8,398,059 | +0.72(+2.06%) |
Jun 03, 2003 | 34.41 | 35.05 | 34.02 | 34.78 | 7,137,018 | +0.36(+1.05%) |
Jun 02, 2003 | 34.42 | 35.33 | 34.10 | 34.41 | 9,033,381 | +0.58(+1.73%) |
May 30, 2003 | 33.19 | 34.08 | 33.13 | 33.83 | 8,015,757 | +0.81(+2.46%) |
May 29, 2003 | 33.26 | 33.70 | 32.91 | 33.02 | 7,539,199 | -0.18(-0.56%) |
May 28, 2003 | 32.61 | 33.46 | 32.61 | 33.20 | 8,953,188 | +0.67(+2.05%) |
May 27, 2003 | 31.72 | 32.68 | 31.01 | 32.54 | 7,168,257 | +0.81(+2.56%) |
May 23, 2003 | 31.95 | 32.01 | 31.65 | 31.72 | 3,680,211 | -0.22(-0.69%) |
May 22, 2003 | 31.70 | 32.24 | 31.61 | 31.95 | 5,894,234 | +0.16(+0.49%) |
May 21, 2003 | 31.22 | 31.91 | 31.22 | 31.79 | 5,277,710 | +0.34(+1.08%) |
May 20, 2003 | 31.79 | 31.98 | 30.89 | 31.45 | 6,890,219 | -0.24(-0.77%) |
May 19, 2003 | 32.48 | 32.64 | 31.44 | 31.69 | 8,051,729 | -1.29(-3.90%) |
May 16, 2003 | 33.13 | 33.29 | 32.58 | 32.98 | 5,881,387 | -0.15(-0.45%) |
May 15, 2003 | 32.97 | 33.17 | 32.71 | 33.13 | 7,132,961 | +0.35(+1.06%) |
May 14, 2003 | 33.11 | 33.39 | 32.54 | 32.78 | 7,485,241 | -0.33(-0.98%) |
May 13, 2003 | 33.73 | 33.83 | 33.00 | 33.11 | 5,699,499 | -0.62(-1.84%) |
May 12, 2003 | 32.77 | 33.88 | 32.68 | 33.73 | 6,418,529 | +0.57(+1.72%) |
May 09, 2003 | 32.85 | 33.28 | 32.56 | 33.16 | 5,147,346 | +0.54(+1.65%) |
May 08, 2003 | 32.72 | 33.26 | 32.48 | 32.62 | 6,487,633 | -0.84(-2.52%) |
May 07, 2003 | 33.56 | 33.99 | 32.97 | 33.46 | 6,496,152 | -0.10(-0.29%) |
May 06, 2003 | 33.14 | 34.09 | 33.09 | 33.56 | 6,303,987 | +0.42(+1.27%) |
May 05, 2003 | 33.72 | 33.76 | 33.11 | 33.14 | 6,816,788 | -0.58(-1.73%) |
May 02, 2003 | 32.87 | 33.99 | 32.70 | 33.72 | 8,483,932 | +0.64(+1.92%) |
May 01, 2003 | 33.09 | 33.20 | 32.22 | 33.08 | 8,357,895 | -0.01(-0.02%) |
Apr 30, 2003 | 32.89 | 33.30 | 32.60 | 33.09 | 10,090,221 | +0.26(+0.79%) |
Apr 29, 2003 | 33.75 | 34.28 | 32.29 | 32.83 | 12,558,480 | -0.57(-1.70%) |
Apr 28, 2003 | 33.28 | 33.87 | 33.10 | 33.40 | 8,799,564 | +0.12(+0.36%) |
Apr 25, 2003 | 34.50 | 34.50 | 33.11 | 33.28 | 8,673,257 | -1.22(-3.54%) |
Apr 24, 2003 | 35.34 | 35.34 | 34.18 | 34.50 | 7,872,547 | -0.84(-2.36%) |
Apr 23, 2003 | 34.33 | 35.52 | 34.16 | 35.34 | 10,745,151 | +1.03(+3.00%) |
Apr 22, 2003 | 33.26 | 34.43 | 32.72 | 34.31 | 8,545,192 | +1.05(+3.16%) |
Apr 21, 2003 | 33.39 | 33.50 | 32.92 | 33.26 | 4,900,817 | -0.13(-0.38%) |
Apr 17, 2003 | 32.68 | 33.42 | 32.63 | 33.39 | 7,696,339 | +0.71(+2.17%) |
Apr 16, 2003 | 32.88 | 33.37 | 32.41 | 32.68 | 11,213,054 | -0.12(-0.36%) |
Apr 15, 2003 | 31.65 | 32.83 | 31.47 | 32.80 | 9,201,339 | +1.15(+3.62%) |
Apr 14, 2003 | 30.68 | 31.71 | 29.99 | 31.65 | 6,245,702 | +0.93(+3.03%) |
Apr 11, 2003 | 31.19 | 31.48 | 30.46 | 30.72 | 6,381,475 | -0.22(-0.72%) |
Apr 10, 2003 | 30.64 | 31.06 | 30.49 | 30.94 | 6,202,157 | +0.30(+0.99%) |
Apr 09, 2003 | 31.37 | 31.83 | 30.63 | 30.64 | 7,567,598 | -0.73(-2.33%) |
Apr 08, 2003 | 31.20 | 31.43 | 30.92 | 31.37 | 6,022,704 | +0.17(+0.54%) |
Apr 07, 2003 | 31.20 | 32.31 | 31.15 | 31.20 | 8,070,256 | +0.10(+0.31%) |
Apr 04, 2003 | 31.13 | 31.37 | 30.89 | 31.10 | 4,921,778 | +0.21(+0.67%) |
Apr 03, 2003 | 30.94 | 31.50 | 30.69 | 30.89 | 7,834,411 | -0.01(-0.05%) |
Apr 02, 2003 | 29.69 | 31.13 | 29.69 | 30.91 | 9,165,638 | +1.43(+4.87%) |
Apr 01, 2003 | 28.60 | 29.71 | 28.40 | 29.48 | 7,044,790 | +1.12(+3.94%) |
Mar 31, 2003 | 29.17 | 29.18 | 28.36 | 28.36 | 7,360,016 | -1.23(-4.17%) |
Mar 28, 2003 | 29.56 | 29.89 | 29.43 | 29.59 | 5,432,415 | -0.31(-1.04%) |
Mar 27, 2003 | 29.96 | 30.32 | 29.42 | 29.90 | 5,976,320 | -0.05(-0.17%) |
Mar 26, 2003 | 30.12 | 30.44 | 29.70 | 29.96 | 5,653,385 | -0.09(-0.30%) |
Mar 25, 2003 | 29.75 | 30.50 | 29.50 | 30.04 | 7,195,439 | +0.30(+1.02%) |
Mar 24, 2003 | 29.87 | 29.91 | 29.39 | 29.74 | 8,462,430 | -0.95(-3.11%) |
Mar 21, 2003 | 29.62 | 30.86 | 29.62 | 30.70 | 10,578,139 | +1.08(+3.65%) |
Mar 20, 2003 | 28.95 | 29.84 | 28.55 | 29.62 | 11,396,700 | +0.42(+1.44%) |
Mar 19, 2003 | 28.95 | 29.42 | 28.65 | 29.19 | 10,399,767 | +0.25(+0.87%) |
Mar 18, 2003 | 28.40 | 28.98 | 28.03 | 28.94 | 9,072,598 | +0.55(+1.93%) |
Mar 17, 2003 | 26.53 | 28.47 | 26.15 | 28.40 | 12,283,688 | +1.86(+7.02%) |
Mar 14, 2003 | 26.72 | 27.21 | 26.36 | 26.53 | 8,427,810 | -0.15(-0.55%) |
Mar 13, 2003 | 24.82 | 26.75 | 24.82 | 26.68 | 9,366,187 | +1.86(+7.48%) |
Mar 12, 2003 | 25.38 | 25.39 | 24.00 | 24.82 | 16,099,132 | -0.55(-2.19%) |
Mar 11, 2003 | 26.33 | 26.65 | 25.29 | 25.38 | 7,605,057 | -0.78(-3.00%) |
Mar 10, 2003 | 26.86 | 26.98 | 26.10 | 26.16 | 6,191,880 | -1.18(-4.30%) |
Mar 07, 2003 | 26.73 | 27.40 | 26.14 | 27.34 | 6,228,122 | +0.61(+2.30%) |
Mar 06, 2003 | 26.99 | 27.29 | 26.57 | 26.72 | 7,040,192 | -0.73(-2.67%) |
Mar 05, 2003 | 26.67 | 27.46 | 26.66 | 27.46 | 9,327,781 | +0.55(+2.06%) |
Mar 04, 2003 | 27.15 | 27.20 | 26.64 | 26.90 | 7,215,588 | -0.42(-1.54%) |