Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.67 | 42.41 | 41.86 | 41.78 | 5,802,231 | +0.11(+0.26%) |
Oct 30, 2003 | 41.50 | 42.27 | 41.66 | 41.67 | 6,192,923 | +0.17(+0.41%) |
Oct 29, 2003 | 42.21 | 42.21 | 41.43 | 41.50 | 5,053,828 | -0.77(-1.81%) |
Oct 28, 2003 | 41.87 | 42.27 | 41.65 | 42.27 | 4,821,357 | +0.44(+1.05%) |
Oct 27, 2003 | 41.60 | 42.23 | 41.42 | 41.83 | 6,388,907 | +0.23(+0.54%) |
Oct 24, 2003 | 40.86 | 41.60 | 40.56 | 41.60 | 9,663,109 | +0.75(+1.83%) |
Oct 23, 2003 | 38.88 | 41.17 | 38.86 | 40.86 | 13,051,076 | +2.71(+7.11%) |
Oct 22, 2003 | 38.79 | 38.79 | 37.87 | 38.15 | 6,063,383 | -1.08(-2.75%) |
Oct 21, 2003 | 38.63 | 39.38 | 38.63 | 39.23 | 3,868,844 | +0.60(+1.54%) |
Oct 20, 2003 | 38.48 | 38.63 | 38.06 | 38.63 | 3,847,812 | +0.24(+0.64%) |
Oct 17, 2003 | 38.91 | 39.03 | 38.34 | 38.38 | 4,427,477 | -0.52(-1.34%) |
Oct 16, 2003 | 38.70 | 38.94 | 38.45 | 38.91 | 3,725,601 | +0.21(+0.54%) |
Oct 15, 2003 | 39.15 | 39.41 | 38.47 | 38.70 | 3,919,832 | -0.45(-1.15%) |
Oct 14, 2003 | 38.94 | 39.17 | 38.54 | 39.15 | 4,869,317 | +0.21(+0.55%) |
Oct 13, 2003 | 39.11 | 39.28 | 38.89 | 38.94 | 2,238,993 | -0.17(-0.43%) |
Oct 10, 2003 | 39.02 | 39.39 | 38.87 | 39.11 | 2,815,631 | +0.09(+0.23%) |
Oct 09, 2003 | 39.54 | 39.73 | 38.94 | 39.02 | 4,115,019 | -0.07(-0.18%) |
Oct 08, 2003 | 39.54 | 39.72 | 38.97 | 39.09 | 3,783,759 | -0.45(-1.14%) |
Oct 07, 2003 | 39.81 | 39.88 | 39.07 | 39.54 | 4,851,312 | -0.27(-0.68%) |
Oct 06, 2003 | 39.79 | 40.09 | 39.69 | 39.81 | 3,774,517 | +0.02(+0.05%) |
Oct 03, 2003 | 40.32 | 40.34 | 39.76 | 39.79 | 5,969,534 | -0.07(-0.17%) |
Oct 02, 2003 | 39.61 | 39.88 | 39.57 | 39.86 | 6,483,075 | +0.31(+0.79%) |
Oct 01, 2003 | 37.29 | 39.66 | 38.63 | 39.55 | 17,330,372 | +2.27(+6.08%) |
Sep 30, 2003 | 36.53 | 37.47 | 36.51 | 37.28 | 7,626,791 | +0.75(+2.06%) |
Sep 29, 2003 | 36.46 | 36.70 | 36.39 | 36.53 | 4,680,025 | +0.13(+0.36%) |
Sep 26, 2003 | 36.86 | 36.87 | 36.34 | 36.39 | 6,253,631 | -0.46(-1.24%) |
Sep 25, 2003 | 37.41 | 37.43 | 36.87 | 36.85 | 3,867,569 | -0.33(-0.89%) |
Sep 24, 2003 | 37.55 | 37.73 | 36.98 | 37.19 | 5,662,652 | -0.36(-0.97%) |
Sep 23, 2003 | 37.66 | 37.78 | 37.66 | 37.55 | 4,051,284 | +0.36(+0.98%) |
Sep 22, 2003 | 37.79 | 37.79 | 37.04 | 37.19 | 5,423,329 | -0.60(-1.59%) |
Sep 19, 2003 | 38.31 | 38.47 | 37.75 | 37.79 | 5,570,078 | -0.52(-1.36%) |
Sep 18, 2003 | 38.21 | 38.80 | 38.19 | 38.31 | 4,436,400 | +0.19(+0.49%) |
Sep 17, 2003 | 38.28 | 38.59 | 37.70 | 38.12 | 4,645,768 | -0.16(-0.43%) |
Sep 16, 2003 | 38.22 | 38.35 | 38.05 | 38.28 | 5,211,571 | +0.06(+0.16%) |
Sep 15, 2003 | 38.85 | 38.85 | 38.22 | 38.22 | 4,023,719 | -0.37(-0.96%) |
Sep 12, 2003 | 38.53 | 38.69 | 38.32 | 38.59 | 5,137,480 | +0.32(+0.84%) |
Sep 11, 2003 | 39.19 | 39.28 | 38.16 | 38.27 | 5,279,289 | -0.66(-1.69%) |
Sep 10, 2003 | 38.57 | 39.10 | 38.57 | 38.93 | 5,366,765 | +0.37(+0.96%) |
Sep 09, 2003 | 38.66 | 39.00 | 38.53 | 38.56 | 4,431,142 | -0.19(-0.50%) |
Sep 08, 2003 | 38.52 | 39.10 | 38.50 | 38.75 | 6,306,211 | +0.47(+1.23%) |
Sep 05, 2003 | 38.82 | 39.07 | 38.20 | 38.28 | 13,021,918 | -0.03(-0.07%) |
Sep 04, 2003 | 38.44 | 38.58 | 37.81 | 38.31 | 13,894,762 | -0.67(-1.71%) |
Sep 03, 2003 | 39.63 | 40.17 | 38.78 | 38.97 | 19,506,268 | -2.95(-7.04%) |
Sep 02, 2003 | 41.80 | 42.06 | 41.14 | 41.92 | 5,416,796 | +0.17(+0.41%) |
Aug 29, 2003 | 41.30 | 41.80 | 41.11 | 41.75 | 3,934,809 | +0.41(+1.00%) |
Aug 28, 2003 | 41.11 | 41.42 | 40.62 | 41.34 | 4,745,194 | +0.41(+1.00%) |
Aug 27, 2003 | 40.36 | 41.10 | 40.36 | 40.93 | 4,311,799 | +0.41(+1.02%) |
Aug 26, 2003 | 39.79 | 40.59 | 39.79 | 40.52 | 6,649,422 | +0.62(+1.54%) |
Aug 25, 2003 | 39.41 | 39.96 | 39.39 | 39.90 | 5,262,081 | +0.49(+1.24%) |
Aug 22, 2003 | 40.04 | 40.04 | 39.07 | 39.41 | 7,723,508 | -0.48(-1.20%) |
Aug 21, 2003 | 39.84 | 40.44 | 39.53 | 39.89 | 17,908,602 | +1.22(+3.15%) |
Aug 20, 2003 | 38.44 | 38.84 | 38.40 | 38.67 | 5,116,288 | +0.23(+0.60%) |
Aug 19, 2003 | 38.72 | 38.79 | 38.28 | 38.44 | 4,229,104 | -0.26(-0.66%) |
Aug 18, 2003 | 38.60 | 38.87 | 38.48 | 38.70 | 3,295,871 | +0.02(+0.05%) |
Aug 15, 2003 | 38.66 | 38.85 | 38.16 | 38.68 | 2,751,419 | +0.14(+0.37%) |
Aug 14, 2003 | 38.91 | 39.01 | 38.47 | 38.53 | 4,508,101 | -0.50(-1.29%) |
Aug 13, 2003 | 39.26 | 39.52 | 38.90 | 39.04 | 3,400,395 | -0.43(-1.08%) |
Aug 12, 2003 | 39.70 | 39.71 | 39.23 | 39.46 | 3,595,582 | -0.12(-0.30%) |
Aug 11, 2003 | 39.35 | 39.71 | 39.24 | 39.58 | 3,399,439 | +0.09(+0.22%) |
Aug 08, 2003 | 40.15 | 40.20 | 39.29 | 39.50 | 3,666,009 | -0.58(-1.44%) |
Aug 07, 2003 | 39.70 | 40.17 | 39.59 | 40.07 | 4,010,972 | +0.57(+1.45%) |
Aug 06, 2003 | 40.04 | 40.12 | 39.43 | 39.50 | 5,093,503 | -0.55(-1.36%) |
Aug 05, 2003 | 40.48 | 41.03 | 39.98 | 40.05 | 4,102,112 | -0.51(-1.25%) |
Aug 04, 2003 | 40.17 | 40.67 | 39.51 | 40.56 | 4,043,158 | +0.39(+0.97%) |
Aug 01, 2003 | 40.86 | 40.90 | 39.80 | 40.17 | 5,966,029 | -1.15(-2.79%) |
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,841 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,334 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.67 | 40.72 | 5,712,524 | -1.09(-2.61%) |
Jul 28, 2003 | 42.17 | 42.41 | 41.59 | 41.81 | 3,806,544 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,799 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,553 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.84 | 41.47 | 3,554,633 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,626 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,129 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,764 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,645 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,900 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,552 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.07 | 42.27 | 3,590,165 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,546 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,312 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,961 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,727 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,845 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,179 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,502 | -0.11(-0.24%) |
Jul 01, 2003 | 43.24 | 43.86 | 42.69 | 43.79 | 6,290,119 | +0.51(+1.17%) |
Jun 30, 2003 | 42.77 | 43.66 | 42.77 | 43.29 | 7,537,244 | +0.53(+1.25%) |
Jun 27, 2003 | 42.36 | 42.93 | 42.29 | 42.75 | 9,539,942 | -0.89(-2.03%) |
Jun 26, 2003 | 42.65 | 43.64 | 42.21 | 43.64 | 5,994,072 | +1.12(+2.63%) |
Jun 25, 2003 | 43.05 | 43.88 | 42.30 | 42.52 | 5,167,594 | -0.57(-1.33%) |
Jun 24, 2003 | 42.44 | 43.46 | 42.34 | 43.09 | 7,511,591 | +1.00(+2.37%) |
Jun 23, 2003 | 42.92 | 42.92 | 41.62 | 42.09 | 6,018,450 | -0.92(-2.13%) |
Jun 20, 2003 | 42.55 | 43.27 | 42.30 | 43.01 | 8,094,443 | +0.71(+1.68%) |
Jun 19, 2003 | 43.30 | 43.31 | 42.23 | 42.30 | 6,261,757 | -1.00(-2.32%) |
Jun 18, 2003 | 43.81 | 44.30 | 43.03 | 43.30 | 9,969,672 | -0.52(-1.19%) |
Jun 17, 2003 | 42.99 | 44.81 | 42.99 | 43.83 | 14,896,191 | +1.24(+2.92%) |
Jun 16, 2003 | 41.39 | 42.69 | 41.25 | 42.58 | 9,278,152 | +1.66(+4.05%) |
Jun 13, 2003 | 40.34 | 41.11 | 39.93 | 40.93 | 8,350,815 | +0.72(+1.80%) |
Jun 12, 2003 | 39.79 | 40.47 | 39.56 | 40.20 | 8,990,391 | +0.55(+1.38%) |
Jun 11, 2003 | 38.75 | 39.79 | 38.71 | 39.66 | 12,061,757 | +1.86(+4.91%) |
Jun 10, 2003 | 37.66 | 37.84 | 37.17 | 37.80 | 3,815,466 | +0.16(+0.43%) |
Jun 09, 2003 | 38.37 | 38.47 | 37.51 | 37.64 | 3,758,583 | -0.76(-1.98%) |
Jun 06, 2003 | 38.91 | 39.60 | 38.23 | 38.40 | 6,549,837 | -0.34(-0.87%) |
Jun 05, 2003 | 37.53 | 38.79 | 37.02 | 38.74 | 6,469,372 | +0.97(+2.56%) |
Jun 04, 2003 | 37.23 | 38.03 | 37.06 | 37.77 | 4,759,693 | +0.36(+0.97%) |
Jun 03, 2003 | 36.50 | 37.46 | 36.50 | 37.41 | 8,430,324 | +0.91(+2.49%) |
Jun 02, 2003 | 38.02 | 38.03 | 36.38 | 36.50 | 7,874,240 | -1.02(-2.71%) |
May 30, 2003 | 36.84 | 37.52 | 36.65 | 37.51 | 6,073,262 | +0.97(+2.66%) |
May 29, 2003 | 36.84 | 37.33 | 36.41 | 36.54 | 4,962,210 | -0.30(-0.82%) |
May 28, 2003 | 37.10 | 37.59 | 36.78 | 36.84 | 6,268,130 | -0.38(-1.01%) |
May 27, 2003 | 36.24 | 37.22 | 35.59 | 37.22 | 11,045,670 | +0.75(+2.07%) |
May 23, 2003 | 35.99 | 36.56 | 35.47 | 36.46 | 8,727,167 | +0.23(+0.64%) |
May 22, 2003 | 36.59 | 36.59 | 35.92 | 36.23 | 9,149,249 | -0.36(-0.98%) |
May 21, 2003 | 36.62 | 37.19 | 36.16 | 36.59 | 10,610,682 | -0.03(-0.09%) |
May 20, 2003 | 37.73 | 37.78 | 36.24 | 36.62 | 13,154,804 | -1.51(-3.95%) |
May 19, 2003 | 38.30 | 39.66 | 37.62 | 38.13 | 10,853,988 | -1.74(-4.38%) |
May 16, 2003 | 40.14 | 40.22 | 39.73 | 39.87 | 4,110,079 | -0.39(-0.97%) |
May 15, 2003 | 40.17 | 40.26 | 39.74 | 40.26 | 4,334,266 | +0.26(+0.64%) |
May 14, 2003 | 40.23 | 40.29 | 39.48 | 40.00 | 3,724,804 | -0.04(-0.09%) |
May 13, 2003 | 40.17 | 40.32 | 39.70 | 40.04 | 3,815,626 | -0.36(-0.89%) |
May 12, 2003 | 40.04 | 40.42 | 39.88 | 40.40 | 4,819,126 | +0.14(+0.34%) |
May 09, 2003 | 40.11 | 40.57 | 40.11 | 40.26 | 5,139,392 | +0.15(+0.38%) |
May 08, 2003 | 40.40 | 40.40 | 39.74 | 40.11 | 4,881,904 | -0.28(-0.70%) |
May 07, 2003 | 40.16 | 40.41 | 39.87 | 40.39 | 5,409,148 | +0.23(+0.58%) |
May 06, 2003 | 40.10 | 40.42 | 39.82 | 40.16 | 4,372,028 | +0.03(+0.06%) |
May 05, 2003 | 40.34 | 40.73 | 39.82 | 40.14 | 4,939,903 | -0.18(-0.45%) |
May 02, 2003 | 40.24 | 40.48 | 39.60 | 40.32 | 4,651,345 | +0.08(+0.19%) |
May 01, 2003 | 40.05 | 40.37 | 39.39 | 40.24 | 3,912,024 | +0.19(+0.47%) |
Apr 30, 2003 | 40.48 | 40.54 | 39.98 | 40.05 | 7,510,475 | -0.43(-1.05%) |
Apr 29, 2003 | 40.20 | 40.76 | 40.20 | 40.48 | 4,027,702 | +0.29(+0.72%) |
Apr 28, 2003 | 39.60 | 40.44 | 39.39 | 40.19 | 4,005,873 | +0.48(+1.20%) |
Apr 25, 2003 | 40.29 | 40.50 | 39.41 | 39.71 | 6,069,119 | -0.48(-1.20%) |
Apr 24, 2003 | 39.25 | 40.53 | 39.10 | 40.20 | 7,510,157 | +0.97(+2.48%) |
Apr 23, 2003 | 38.85 | 39.44 | 38.75 | 39.23 | 5,969,534 | +0.76(+1.97%) |
Apr 22, 2003 | 37.32 | 38.60 | 37.32 | 38.47 | 6,330,112 | +1.14(+3.06%) |
Apr 21, 2003 | 36.40 | 37.55 | 36.39 | 37.32 | 5,783,429 | +0.68(+1.87%) |
Apr 17, 2003 | 36.50 | 36.84 | 36.44 | 36.64 | 4,027,065 | +0.09(+0.24%) |
Apr 16, 2003 | 37.39 | 37.44 | 36.40 | 36.55 | 4,272,602 | -0.52(-1.41%) |
Apr 15, 2003 | 37.40 | 37.50 | 36.71 | 37.07 | 3,946,282 | -0.27(-0.72%) |
Apr 14, 2003 | 36.50 | 37.47 | 36.48 | 37.34 | 4,029,136 | +0.72(+1.95%) |
Apr 11, 2003 | 37.45 | 37.53 | 36.38 | 36.63 | 5,633,334 | -0.82(-2.20%) |
Apr 10, 2003 | 37.31 | 37.56 | 36.97 | 37.45 | 3,230,384 | +0.26(+0.69%) |
Apr 09, 2003 | 36.93 | 38.28 | 36.93 | 37.19 | 3,962,853 | -0.34(-0.90%) |
Apr 08, 2003 | 37.72 | 38.00 | 37.34 | 37.53 | 3,486,437 | -0.01(-0.02%) |
Apr 07, 2003 | 38.75 | 39.42 | 37.46 | 37.54 | 6,069,756 | -0.90(-2.35%) |
Apr 04, 2003 | 38.10 | 38.56 | 38.03 | 38.44 | 4,503,640 | +0.47(+1.24%) |
Apr 03, 2003 | 37.62 | 38.18 | 37.42 | 37.97 | 4,660,746 | +0.56(+1.49%) |
Apr 02, 2003 | 36.84 | 37.66 | 36.81 | 37.41 | 4,276,426 | +0.80(+2.19%) |
Apr 01, 2003 | 36.12 | 36.65 | 35.60 | 36.61 | 3,921,266 | +0.74(+2.06%) |
Mar 31, 2003 | 36.28 | 36.50 | 35.64 | 35.87 | 3,417,604 | -0.76(-2.07%) |
Mar 28, 2003 | 36.20 | 36.65 | 35.93 | 36.63 | 3,924,930 | +0.09(+0.26%) |
Mar 27, 2003 | 35.71 | 36.78 | 35.68 | 36.53 | 3,775,632 | +0.41(+1.13%) |
Mar 26, 2003 | 36.62 | 36.68 | 36.06 | 36.12 | 28,106,922 | -0.36(-1.00%) |
Mar 25, 2003 | 35.37 | 37.00 | 35.37 | 36.49 | 4,458,707 | +0.90(+2.54%) |
Mar 24, 2003 | 36.53 | 36.53 | 35.50 | 35.59 | 3,415,054 | -0.94(-2.58%) |
Mar 21, 2003 | 36.09 | 36.65 | 35.68 | 36.53 | 5,892,574 | +0.99(+2.77%) |
Mar 20, 2003 | 35.65 | 35.77 | 34.96 | 35.54 | 4,691,020 | -0.11(-0.30%) |
Mar 19, 2003 | 35.30 | 35.77 | 34.96 | 35.65 | 4,136,210 | +0.51(+1.46%) |
Mar 18, 2003 | 34.71 | 35.40 | 34.61 | 35.13 | 4,305,426 | +0.43(+1.23%) |
Mar 17, 2003 | 33.51 | 34.77 | 33.14 | 34.71 | 8,529,590 | +0.83(+2.45%) |
Mar 14, 2003 | 34.54 | 34.67 | 33.70 | 33.88 | 5,797,291 | -0.79(-2.28%) |
Mar 13, 2003 | 34.08 | 34.71 | 33.53 | 34.67 | 5,674,124 | +0.75(+2.22%) |
Mar 12, 2003 | 33.71 | 33.92 | 33.12 | 33.92 | 5,206,791 | +0.21(+0.63%) |
Mar 11, 2003 | 35.15 | 35.15 | 33.58 | 33.70 | 7,727,969 | -1.44(-4.11%) |
Mar 10, 2003 | 35.67 | 35.67 | 35.01 | 35.15 | 3,230,065 | -0.62(-1.72%) |
Mar 07, 2003 | 34.71 | 35.89 | 34.64 | 35.76 | 4,801,918 | +0.65(+1.84%) |
Mar 06, 2003 | 35.46 | 35.77 | 35.11 | 35.11 | 4,612,785 | -0.66(-1.84%) |
Mar 05, 2003 | 35.18 | 35.96 | 35.16 | 35.77 | 4,443,730 | +0.50(+1.42%) |
Mar 04, 2003 | 35.47 | 35.74 | 35.16 | 35.27 | 3,651,987 | -0.25(-0.71%) |
Mar 03, 2003 | 35.62 | 36.08 | 35.37 | 35.52 | 4,481,652 | +0.03(+0.07%) |
Feb 28, 2003 | 35.71 | 36.05 | 35.31 | 35.50 | 4,622,983 | +0.03(+0.09%) |
Feb 27, 2003 | 35.15 | 35.92 | 34.96 | 35.47 | 5,109,277 | +0.58(+1.67%) |
Feb 26, 2003 | 35.21 | 35.97 | 34.83 | 34.88 | 5,196,275 | -0.24(-0.68%) |
Feb 25, 2003 | 35.15 | 35.27 | 34.57 | 35.12 | 5,242,960 | -0.45(-1.25%) |
Feb 24, 2003 | 36.08 | 36.08 | 35.45 | 35.57 | 3,992,011 | -0.51(-1.41%) |
Feb 21, 2003 | 36.06 | 36.21 | 35.15 | 36.07 | 6,091,904 | +0.40(+1.11%) |
Feb 20, 2003 | 36.87 | 36.87 | 35.68 | 35.68 | 3,885,096 | -0.82(-2.24%) |
Feb 19, 2003 | 36.43 | 36.77 | 36.16 | 36.50 | 4,769,572 | +0.21(+0.57%) |
Feb 18, 2003 | 36.09 | 36.53 | 36.09 | 36.29 | 5,860,229 | +0.68(+1.92%) |
Feb 14, 2003 | 35.97 | 36.39 | 35.31 | 35.60 | 5,551,276 | -0.35(-0.98%) |
Feb 13, 2003 | 36.63 | 36.78 | 35.28 | 35.96 | 7,800,627 | -1.00(-2.72%) |
Feb 12, 2003 | 37.67 | 37.78 | 36.78 | 36.96 | 4,343,507 | -0.72(-1.92%) |
Feb 11, 2003 | 37.74 | 38.15 | 37.56 | 37.68 | 4,058,932 | -0.06(-0.15%) |
Feb 10, 2003 | 37.66 | 37.91 | 36.97 | 37.74 | 3,852,114 | +0.23(+0.62%) |
Feb 07, 2003 | 38.03 | 38.13 | 37.25 | 37.51 | 4,663,136 | -0.91(-2.37%) |
Feb 06, 2003 | 38.00 | 38.73 | 37.78 | 38.42 | 3,640,515 | +0.44(+1.16%) |
Feb 05, 2003 | 38.39 | 39.21 | 37.85 | 37.98 | 3,739,782 | -0.41(-1.06%) |
Feb 04, 2003 | 38.22 | 38.41 | 37.67 | 38.38 | 4,713,008 | -0.33(-0.84%) |
Feb 03, 2003 | 38.35 | 39.39 | 38.32 | 38.71 | 5,859,273 | +0.90(+2.39%) |
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,656 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.53 | 37.15 | 37.26 | 4,295,387 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.43 | 5,392,896 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,702 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,271 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,192 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,235,121 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,898 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,794 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.61 | 41.18 | 41.30 | 4,641,307 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,953 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,230,060 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.17 | 4,965,556 | +0.44(+1.05%) |
Jan 13, 2003 | 42.61 | 42.67 | 41.58 | 41.74 | 4,458,548 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,303 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,752,045 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,850,042 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,631 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.66 | 4,080,443 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,330 | +0.47(+1.13%) |
Jan 02, 2003 | 40.70 | 41.59 | 40.46 | 41.57 | 5,776,259 | +1.72(+4.31%) |
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,971 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,554 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,532 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,028,027 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,435 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,725 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,969 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,150 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,334 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,931 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,776 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,904 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,625 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,906 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.48 | 3,437,839 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,989 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,291 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,573 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,740 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,364,040 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,320 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,979 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.48 | 43.30 | 12,772,397 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,726 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.71 | 8,702,948 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.57 | 41.25 | 6,798,083 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.62 | 7,211,401 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,629 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,940 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.89 | 5,092,069 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,676 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,963 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,379 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,962 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,370 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,349 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,280 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.16 | 36.96 | 37.96 | 10,691,784 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,509 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,223 | +0.79(+2.22%) |