Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.45 | 49.68 | 48.96 | 49.02 | 88,961 | +0.33(+0.68%) |
Nov 26, 2003 | 48.75 | 48.79 | 48.59 | 48.69 | 200,892 | +0.51(+1.06%) |
Nov 25, 2003 | 47.64 | 48.51 | 47.56 | 48.18 | 410,292 | -1.39(-2.81%) |
Nov 24, 2003 | 49.39 | 49.95 | 49.04 | 49.57 | 174,398 | +1.00(+2.07%) |
Nov 21, 2003 | 48.55 | 48.85 | 48.48 | 48.56 | 76,200 | +0.21(+0.43%) |
Nov 20, 2003 | 48.59 | 48.92 | 48.34 | 48.36 | 161,272 | -0.70(-1.43%) |
Nov 19, 2003 | 48.91 | 49.11 | 48.71 | 49.06 | 134,779 | +0.10(+0.20%) |
Nov 18, 2003 | 49.70 | 49.70 | 48.96 | 48.96 | 247,074 | -1.15(-2.30%) |
Nov 17, 2003 | 49.84 | 50.34 | 49.49 | 50.11 | 334,820 | -1.07(-2.09%) |
Nov 14, 2003 | 51.22 | 52.04 | 51.14 | 51.18 | 233,706 | +0.12(+0.24%) |
Nov 13, 2003 | 51.02 | 51.20 | 50.93 | 51.06 | 201,500 | -0.80(-1.54%) |
Nov 12, 2003 | 51.14 | 51.92 | 50.93 | 51.85 | 245,494 | +1.25(+2.47%) |
Nov 11, 2003 | 51.22 | 51.23 | 50.41 | 50.60 | 272,231 | -1.52(-2.92%) |
Nov 10, 2003 | 52.74 | 52.74 | 52.13 | 52.13 | 216,205 | +0.00(+0.00%) |
Nov 07, 2003 | 51.95 | 52.80 | 51.95 | 52.13 | 218,514 | +0.78(+1.52%) |
Nov 06, 2003 | 51.26 | 51.51 | 51.21 | 51.34 | 259,227 | -0.82(-1.58%) |
Nov 05, 2003 | 50.84 | 52.27 | 52.06 | 52.17 | 426,698 | +1.33(+2.62%) |
Nov 04, 2003 | 50.84 | 51.25 | 50.63 | 50.83 | 356,118 | +2.53(+5.23%) |
Nov 03, 2003 | 47.74 | 48.36 | 48.01 | 48.31 | 283,716 | +0.53(+1.12%) |
Oct 31, 2003 | 47.72 | 47.95 | 47.55 | 47.77 | 315,497 | -1.60(-3.25%) |
Oct 30, 2003 | 49.37 | 49.53 | 49.25 | 49.38 | 172,089 | -0.41(-0.83%) |
Oct 29, 2003 | 49.58 | 50.26 | 49.58 | 49.79 | 257,161 | +0.09(+0.18%) |
Oct 28, 2003 | 48.74 | 49.68 | 48.74 | 49.70 | 98,197 | +0.35(+0.70%) |
Oct 27, 2003 | 48.98 | 49.50 | 48.92 | 49.35 | 130,768 | +0.44(+0.89%) |
Oct 24, 2003 | 48.63 | 49.12 | 48.45 | 48.92 | 121,410 | -0.12(-0.25%) |
Oct 23, 2003 | 48.75 | 49.44 | 48.69 | 49.04 | 175,006 | -0.66(-1.32%) |
Oct 22, 2003 | 50.11 | 50.26 | 49.63 | 49.70 | 295,322 | -1.66(-3.24%) |
Oct 21, 2003 | 51.26 | 51.62 | 51.11 | 51.36 | 127,608 | -0.31(-0.61%) |
Oct 20, 2003 | 51.18 | 51.71 | 51.18 | 51.67 | 108,163 | +0.50(+0.98%) |
Oct 17, 2003 | 51.05 | 51.56 | 51.02 | 51.17 | 179,867 | -1.58(-2.99%) |
Oct 16, 2003 | 51.92 | 52.48 | 51.84 | 52.75 | 308,569 | +1.73(+3.39%) |
Oct 15, 2003 | 51.30 | 51.76 | 51.02 | 51.02 | 175,006 | -1.00(-1.91%) |
Oct 14, 2003 | 51.92 | 52.08 | 51.57 | 52.02 | 85,923 | +0.18(+0.35%) |
Oct 13, 2003 | 51.59 | 52.02 | 51.56 | 51.84 | 83,249 | +0.25(+0.48%) |
Oct 10, 2003 | 51.67 | 51.74 | 50.93 | 51.59 | 188,253 | +0.06(+0.11%) |
Oct 09, 2003 | 50.85 | 52.10 | 50.85 | 51.53 | 269,071 | +0.89(+1.75%) |
Oct 08, 2003 | 50.32 | 50.81 | 50.32 | 50.65 | 457,203 | -1.19(-2.30%) |
Oct 07, 2003 | 51.88 | 52.16 | 51.66 | 51.84 | 218,149 | -0.04(-0.08%) |
Oct 06, 2003 | 51.71 | 51.93 | 51.63 | 51.88 | 84,950 | +0.66(+1.29%) |
Oct 03, 2003 | 51.19 | 51.49 | 50.93 | 51.22 | 212,802 | +1.05(+2.10%) |
Oct 02, 2003 | 50.27 | 50.47 | 50.17 | 50.17 | 410,778 | -1.38(-2.68%) |
Oct 01, 2003 | 49.00 | 51.68 | 49.46 | 51.55 | 364,839 | +2.55(+5.21%) |
Sep 30, 2003 | 48.84 | 49.02 | 48.40 | 49.00 | 214,504 | -0.29(-0.58%) |
Sep 29, 2003 | 49.25 | 49.25 | 48.87 | 49.29 | 210,128 | -0.33(-0.66%) |
Sep 26, 2003 | 49.86 | 49.86 | 49.41 | 49.62 | 134,657 | -0.16(-0.33%) |
Sep 25, 2003 | 49.62 | 50.27 | 49.62 | 49.78 | 211,587 | -0.41(-0.82%) |
Sep 24, 2003 | 51.75 | 51.75 | 50.19 | 50.19 | 107,798 | -1.72(-3.31%) |
Sep 23, 2003 | 51.30 | 51.91 | 51.30 | 51.91 | 136,601 | +0.61(+1.19%) |
Sep 22, 2003 | 51.43 | 51.51 | 51.11 | 51.30 | 210,979 | -1.73(-3.26%) |
Sep 19, 2003 | 53.15 | 53.32 | 52.78 | 53.03 | 246,953 | -1.84(-3.36%) |
Sep 18, 2003 | 54.22 | 54.88 | 53.81 | 54.87 | 187,766 | +0.28(+0.51%) |
Sep 17, 2003 | 55.34 | 55.50 | 54.59 | 54.59 | 294,836 | -0.37(-0.67%) |
Sep 16, 2003 | 54.30 | 54.96 | 54.30 | 54.96 | 411,628 | +3.13(+6.03%) |
Sep 15, 2003 | 51.88 | 51.99 | 51.71 | 51.84 | 309,542 | -0.21(-0.40%) |
Sep 12, 2003 | 51.43 | 52.33 | 51.43 | 52.04 | 284,384 | +1.90(+3.79%) |
Sep 11, 2003 | 49.99 | 50.30 | 49.93 | 50.14 | 287,909 | +1.18(+2.42%) |
Sep 10, 2003 | 49.42 | 49.95 | 48.96 | 48.96 | 339,438 | -0.44(-0.88%) |
Sep 09, 2003 | 49.25 | 49.86 | 49.25 | 49.39 | 404,701 | +0.44(+0.89%) |
Sep 08, 2003 | 48.79 | 48.98 | 48.71 | 48.96 | 190,319 | +0.45(+0.93%) |
Sep 05, 2003 | 49.08 | 49.21 | 48.51 | 48.51 | 119,222 | -0.49(-1.01%) |
Sep 04, 2003 | 48.51 | 49.12 | 48.45 | 49.00 | 559,654 | +0.85(+1.76%) |
Sep 03, 2003 | 47.68 | 48.42 | 47.56 | 48.15 | 422,445 | +1.17(+2.49%) |
Sep 02, 2003 | 46.78 | 47.15 | 46.49 | 46.98 | 191,899 | +1.41(+3.09%) |
Aug 29, 2003 | 45.75 | 46.03 | 45.50 | 45.58 | 57,606 | -0.09(-0.20%) |
Aug 28, 2003 | 45.28 | 45.74 | 45.05 | 45.67 | 100,142 | -0.82(-1.77%) |
Aug 27, 2003 | 45.82 | 46.53 | 45.81 | 46.49 | 107,677 | +0.55(+1.20%) |
Aug 26, 2003 | 45.67 | 46.06 | 45.66 | 45.94 | 43,265 | +0.31(+0.69%) |
Aug 25, 2003 | 45.45 | 45.81 | 45.38 | 45.63 | 59,064 | -0.40(-0.86%) |
Aug 22, 2003 | 46.24 | 46.82 | 45.97 | 46.02 | 72,919 | -1.33(-2.81%) |
Aug 21, 2003 | 47.48 | 47.89 | 47.25 | 47.35 | 98,684 | +1.56(+3.40%) |
Aug 20, 2003 | 45.90 | 46.08 | 45.68 | 45.80 | 51,529 | +0.30(+0.65%) |
Aug 19, 2003 | 45.30 | 45.58 | 45.19 | 45.50 | 116,670 | +0.02(+0.04%) |
Aug 18, 2003 | 45.30 | 45.64 | 45.30 | 45.49 | 159,936 | -0.12(-0.25%) |
Aug 15, 2003 | 45.50 | 46.04 | 45.26 | 45.60 | 119,709 | -0.17(-0.38%) |
Aug 14, 2003 | 44.84 | 45.82 | 44.68 | 45.77 | 667,453 | +1.92(+4.37%) |
Aug 13, 2003 | 43.77 | 44.19 | 43.65 | 43.86 | 72,919 | +0.91(+2.11%) |
Aug 12, 2003 | 42.83 | 42.98 | 42.58 | 42.95 | 51,408 | -0.04(-0.10%) |
Aug 11, 2003 | 42.79 | 43.09 | 42.79 | 42.99 | 42,657 | +0.66(+1.55%) |
Aug 08, 2003 | 42.30 | 42.46 | 42.15 | 42.33 | 71,460 | -0.60(-1.40%) |
Aug 07, 2003 | 42.70 | 43.01 | 42.50 | 42.94 | 256,918 | +0.60(+1.42%) |
Aug 06, 2003 | 41.88 | 42.64 | 41.84 | 42.33 | 261,536 | +0.95(+2.29%) |
Aug 05, 2003 | 41.49 | 41.92 | 41.39 | 41.39 | 102,329 | +0.18(+0.44%) |
Aug 04, 2003 | 41.22 | 41.38 | 40.85 | 41.21 | 168,321 | -0.43(-1.03%) |
Aug 01, 2003 | 41.64 | 41.96 | 41.39 | 41.64 | 147,175 | -0.58(-1.36%) |
Jul 31, 2003 | 41.88 | 42.70 | 41.80 | 42.21 | 167,471 | +0.40(+0.94%) |
Jul 30, 2003 | 41.96 | 42.05 | 41.68 | 41.82 | 69,030 | -0.35(-0.84%) |
Jul 29, 2003 | 42.54 | 42.68 | 41.96 | 42.17 | 104,274 | -0.93(-2.16%) |
Jul 28, 2003 | 43.24 | 43.24 | 42.91 | 43.10 | 79,725 | -0.34(-0.78%) |
Jul 25, 2003 | 43.21 | 43.45 | 42.79 | 43.44 | 87,624 | +0.43(+0.99%) |
Jul 24, 2003 | 43.32 | 43.47 | 42.99 | 43.01 | 96,010 | -0.31(-0.72%) |
Jul 23, 2003 | 42.99 | 43.45 | 42.99 | 43.32 | 162,974 | +0.12(+0.29%) |
Jul 22, 2003 | 43.00 | 43.52 | 42.86 | 43.20 | 76,929 | +0.20(+0.46%) |
Jul 21, 2003 | 43.28 | 43.45 | 42.83 | 43.00 | 81,426 | -0.94(-2.13%) |
Jul 18, 2003 | 42.79 | 43.94 | 42.79 | 43.94 | 147,782 | +0.97(+2.26%) |
Jul 17, 2003 | 43.36 | 43.36 | 42.87 | 42.97 | 94,308 | -0.93(-2.12%) |
Jul 16, 2003 | 44.23 | 44.23 | 43.40 | 43.90 | 126,028 | -0.85(-1.89%) |
Jul 15, 2003 | 45.26 | 45.32 | 44.70 | 44.75 | 196,881 | -1.04(-2.26%) |
Jul 14, 2003 | 45.58 | 46.24 | 45.58 | 45.78 | 217,056 | -0.31(-0.68%) |
Jul 11, 2003 | 45.90 | 46.90 | 45.67 | 46.09 | 274,540 | -1.56(-3.28%) |
Jul 10, 2003 | 47.89 | 47.92 | 47.56 | 47.66 | 96,861 | -0.85(-1.75%) |
Jul 09, 2003 | 48.37 | 48.95 | 48.32 | 48.51 | 173,790 | +1.29(+2.74%) |
Jul 08, 2003 | 46.64 | 47.23 | 46.64 | 47.21 | 127,608 | +0.64(+1.38%) |
Jul 07, 2003 | 45.87 | 46.81 | 45.83 | 46.57 | 189,833 | +1.88(+4.22%) |
Jul 03, 2003 | 44.52 | 44.97 | 44.52 | 44.69 | 74,742 | +0.48(+1.08%) |
Jul 02, 2003 | 43.59 | 44.38 | 43.32 | 44.21 | 109,135 | +1.23(+2.87%) |
Jul 01, 2003 | 42.86 | 42.98 | 42.33 | 42.98 | 85,680 | +0.35(+0.83%) |
Jun 30, 2003 | 42.91 | 42.98 | 42.54 | 42.62 | 73,405 | -0.18(-0.42%) |
Jun 27, 2003 | 42.70 | 43.01 | 42.68 | 42.80 | 45,088 | +0.10(+0.23%) |
Jun 26, 2003 | 42.46 | 42.79 | 42.46 | 42.70 | 64,533 | +0.41(+0.97%) |
Jun 25, 2003 | 42.46 | 42.54 | 42.22 | 42.29 | 177,801 | +0.00(+0.00%) |
Jun 24, 2003 | 42.62 | 42.68 | 42.27 | 42.29 | 115,455 | -1.38(-3.16%) |
Jun 23, 2003 | 44.23 | 44.23 | 43.46 | 43.68 | 87,016 | -0.15(-0.34%) |
Jun 20, 2003 | 43.65 | 44.02 | 43.65 | 43.82 | 59,429 | +0.33(+0.76%) |
Jun 19, 2003 | 43.57 | 43.77 | 43.45 | 43.49 | 64,776 | +0.01(+0.02%) |
Jun 18, 2003 | 43.36 | 43.61 | 43.32 | 43.49 | 36,095 | +0.02(+0.06%) |
Jun 17, 2003 | 43.24 | 43.77 | 43.24 | 43.46 | 147,782 | +0.43(+0.99%) |
Jun 16, 2003 | 42.61 | 43.03 | 42.51 | 43.03 | 59,550 | +0.35(+0.81%) |
Jun 13, 2003 | 43.09 | 43.09 | 42.38 | 42.69 | 59,915 | -0.82(-1.89%) |
Jun 12, 2003 | 43.79 | 43.79 | 43.35 | 43.51 | 76,565 | -0.07(-0.17%) |
Jun 11, 2003 | 42.87 | 43.67 | 42.77 | 43.59 | 249,505 | +0.78(+1.83%) |
Jun 10, 2003 | 42.52 | 42.94 | 42.47 | 42.80 | 82,155 | +0.29(+0.68%) |
Jun 09, 2003 | 42.46 | 42.61 | 42.25 | 42.52 | 188,374 | +0.92(+2.22%) |
Jun 06, 2003 | 42.01 | 42.33 | 41.59 | 41.59 | 109,986 | +0.27(+0.66%) |
Jun 05, 2003 | 41.13 | 41.59 | 40.98 | 41.32 | 103,788 | +0.27(+0.66%) |
Jun 04, 2003 | 40.36 | 41.08 | 40.12 | 41.05 | 173,912 | +1.18(+2.97%) |
Jun 03, 2003 | 39.95 | 40.13 | 39.81 | 39.87 | 75,957 | +0.04(+0.10%) |
Jun 02, 2003 | 39.50 | 40.07 | 39.50 | 39.82 | 170,752 | +0.59(+1.51%) |
May 30, 2003 | 39.17 | 39.28 | 38.99 | 39.23 | 197,854 | +1.35(+3.56%) |
May 29, 2003 | 37.56 | 38.14 | 37.50 | 37.88 | 153,008 | +0.71(+1.90%) |
May 28, 2003 | 37.07 | 37.40 | 37.01 | 37.18 | 163,460 | -0.43(-1.14%) |
May 27, 2003 | 37.04 | 37.65 | 37.04 | 37.60 | 120,681 | -0.25(-0.65%) |
May 23, 2003 | 37.75 | 38.01 | 37.75 | 37.85 | 57,849 | +0.16(+0.44%) |
May 22, 2003 | 37.45 | 37.78 | 37.35 | 37.69 | 70,245 | +0.12(+0.33%) |
May 21, 2003 | 37.81 | 37.81 | 37.56 | 37.56 | 34,758 | -0.36(-0.95%) |
May 20, 2003 | 37.77 | 38.18 | 37.77 | 37.92 | 103,666 | +0.46(+1.23%) |
May 19, 2003 | 37.77 | 37.93 | 37.45 | 37.46 | 130,646 | -0.35(-0.91%) |
May 16, 2003 | 38.18 | 38.18 | 37.73 | 37.81 | 52,137 | -0.16(-0.43%) |
May 15, 2003 | 38.01 | 38.33 | 37.97 | 37.97 | 73,162 | -0.29(-0.75%) |
May 14, 2003 | 38.54 | 38.57 | 38.22 | 38.26 | 73,648 | -0.28(-0.73%) |
May 13, 2003 | 38.74 | 38.82 | 38.48 | 38.54 | 123,841 | -0.48(-1.22%) |
May 12, 2003 | 38.85 | 39.24 | 38.85 | 39.02 | 80,940 | +0.16(+0.42%) |
May 09, 2003 | 38.88 | 38.91 | 38.63 | 38.85 | 133,320 | +0.36(+0.94%) |
May 08, 2003 | 38.80 | 38.83 | 38.41 | 38.49 | 280,009 | -0.62(-1.58%) |
May 07, 2003 | 39.08 | 39.41 | 38.96 | 39.11 | 331,782 | +0.31(+0.81%) |
May 06, 2003 | 38.57 | 39.08 | 38.43 | 38.80 | 426,820 | +0.70(+1.84%) |
May 05, 2003 | 39.08 | 39.08 | 37.85 | 38.10 | 496,093 | +0.82(+2.21%) |
May 02, 2003 | 36.79 | 37.36 | 36.74 | 37.27 | 168,443 | +0.49(+1.32%) |
May 01, 2003 | 36.70 | 37.09 | 36.62 | 36.79 | 99,291 | -0.47(-1.26%) |
Apr 30, 2003 | 36.82 | 37.36 | 36.53 | 37.26 | 167,228 | +1.37(+3.83%) |
Apr 29, 2003 | 35.67 | 35.95 | 35.42 | 35.88 | 95,767 | +0.36(+1.02%) |
Apr 28, 2003 | 35.12 | 35.79 | 35.11 | 35.52 | 92,242 | +0.29(+0.82%) |
Apr 25, 2003 | 35.30 | 35.70 | 35.09 | 35.23 | 104,152 | -1.00(-2.75%) |
Apr 24, 2003 | 36.57 | 36.57 | 35.88 | 36.23 | 73,405 | -0.23(-0.63%) |
Apr 23, 2003 | 36.28 | 36.63 | 36.20 | 36.46 | 84,100 | +0.18(+0.50%) |
Apr 22, 2003 | 35.78 | 36.36 | 35.55 | 36.28 | 154,588 | +0.12(+0.32%) |
Apr 21, 2003 | 36.53 | 36.54 | 36.16 | 36.16 | 66,478 | +0.16(+0.46%) |
Apr 17, 2003 | 35.63 | 36.25 | 35.53 | 36.00 | 112,174 | +1.13(+3.23%) |
Apr 16, 2003 | 35.19 | 35.23 | 34.80 | 34.87 | 325,219 | -0.12(-0.33%) |
Apr 15, 2003 | 34.60 | 35.33 | 34.60 | 34.99 | 200,041 | +0.46(+1.33%) |
Apr 14, 2003 | 33.98 | 34.72 | 33.88 | 34.53 | 177,801 | -0.16(-0.47%) |
Apr 11, 2003 | 34.39 | 34.97 | 34.39 | 34.69 | 250,842 | -1.21(-3.37%) |
Apr 10, 2003 | 35.92 | 36.16 | 35.87 | 35.90 | 66,721 | -0.35(-0.98%) |
Apr 09, 2003 | 36.37 | 36.62 | 36.20 | 36.25 | 60,766 | -0.11(-0.29%) |
Apr 08, 2003 | 36.62 | 36.62 | 36.33 | 36.36 | 78,995 | -0.79(-2.13%) |
Apr 07, 2003 | 37.15 | 37.80 | 36.86 | 37.15 | 117,035 | +0.66(+1.80%) |
Apr 04, 2003 | 36.62 | 36.72 | 36.34 | 36.49 | 76,443 | -0.16(-0.43%) |
Apr 03, 2003 | 36.78 | 36.90 | 36.62 | 36.65 | 146,081 | -1.09(-2.88%) |
Apr 02, 2003 | 37.48 | 37.77 | 37.27 | 37.73 | 139,883 | +0.12(+0.33%) |
Apr 01, 2003 | 37.27 | 37.85 | 37.27 | 37.61 | 59,429 | +0.63(+1.69%) |
Mar 31, 2003 | 36.95 | 37.31 | 36.53 | 36.99 | 236,501 | -1.70(-4.40%) |
Mar 28, 2003 | 38.59 | 38.92 | 38.59 | 38.69 | 57,849 | -0.65(-1.65%) |
Mar 27, 2003 | 39.45 | 39.46 | 39.20 | 39.34 | 42,050 | -0.44(-1.12%) |
Mar 26, 2003 | 39.46 | 39.91 | 39.45 | 39.78 | 70,123 | +0.68(+1.75%) |
Mar 25, 2003 | 38.67 | 39.38 | 38.67 | 39.10 | 46,060 | -0.34(-0.86%) |
Mar 24, 2003 | 39.75 | 39.75 | 39.41 | 39.44 | 59,672 | -0.07(-0.19%) |
Mar 21, 2003 | 38.80 | 39.57 | 38.80 | 39.51 | 171,238 | +0.43(+1.09%) |
Mar 20, 2003 | 38.99 | 39.27 | 38.78 | 39.08 | 78,266 | +0.49(+1.26%) |
Mar 19, 2003 | 38.48 | 38.81 | 38.27 | 38.60 | 98,562 | -0.02(-0.06%) |
Mar 18, 2003 | 38.51 | 38.88 | 38.18 | 38.62 | 80,818 | -0.20(-0.51%) |
Mar 17, 2003 | 37.93 | 38.85 | 37.93 | 38.82 | 85,558 | +0.46(+1.20%) |
Mar 14, 2003 | 38.34 | 38.43 | 37.97 | 38.36 | 95,159 | -0.16(-0.43%) |
Mar 13, 2003 | 38.55 | 38.58 | 38.07 | 38.52 | 120,559 | -0.14(-0.36%) |
Mar 12, 2003 | 38.10 | 38.67 | 38.09 | 38.66 | 37,917 | +0.69(+1.82%) |
Mar 11, 2003 | 38.30 | 38.38 | 37.87 | 37.97 | 92,485 | -0.82(-2.12%) |
Mar 10, 2003 | 39.12 | 39.12 | 38.52 | 38.80 | 30,869 | -0.30(-0.76%) |
Mar 07, 2003 | 38.88 | 39.29 | 38.80 | 39.09 | 45,696 | +0.05(+0.13%) |
Mar 06, 2003 | 39.41 | 39.44 | 38.82 | 39.04 | 63,439 | -1.00(-2.49%) |
Mar 05, 2003 | 39.66 | 40.07 | 39.66 | 40.04 | 106,340 | +0.17(+0.43%) |
Mar 04, 2003 | 40.01 | 40.29 | 39.76 | 39.87 | 162,609 | -0.02(-0.06%) |
Mar 03, 2003 | 39.87 | 40.06 | 39.70 | 39.89 | 138,060 | +0.82(+2.11%) |
Feb 28, 2003 | 38.94 | 39.17 | 38.90 | 39.07 | 293,499 | -0.58(-1.47%) |
Feb 27, 2003 | 39.51 | 39.74 | 39.48 | 39.65 | 244,157 | -0.16(-0.39%) |
Feb 26, 2003 | 39.54 | 39.84 | 39.45 | 39.81 | 199,190 | -0.07(-0.17%) |
Feb 25, 2003 | 39.50 | 39.90 | 39.25 | 39.87 | 62,467 | -0.11(-0.27%) |
Feb 24, 2003 | 40.21 | 40.21 | 39.91 | 39.98 | 38,525 | -0.37(-0.92%) |
Feb 21, 2003 | 40.24 | 40.43 | 39.82 | 40.35 | 54,932 | -0.52(-1.27%) |
Feb 20, 2003 | 40.79 | 41.00 | 40.73 | 40.87 | 27,101 | +0.26(+0.63%) |
Feb 19, 2003 | 40.61 | 40.74 | 40.52 | 40.61 | 21,632 | +0.15(+0.37%) |
Feb 18, 2003 | 40.75 | 40.75 | 40.46 | 40.47 | 42,900 | -0.28(-0.69%) |
Feb 14, 2003 | 40.32 | 40.87 | 40.25 | 40.75 | 30,018 | +0.67(+1.68%) |
Feb 13, 2003 | 40.15 | 40.44 | 39.98 | 40.07 | 42,050 | -0.14(-0.35%) |
Feb 12, 2003 | 40.00 | 40.61 | 40.00 | 40.21 | 41,685 | +0.01(+0.02%) |
Feb 11, 2003 | 40.69 | 40.69 | 40.20 | 40.20 | 29,775 | -0.24(-0.59%) |
Feb 10, 2003 | 40.52 | 40.57 | 39.99 | 40.44 | 49,220 | -0.29(-0.71%) |
Feb 07, 2003 | 40.94 | 41.04 | 40.44 | 40.73 | 30,504 | +0.10(+0.24%) |
Feb 06, 2003 | 40.81 | 40.81 | 40.32 | 40.63 | 55,175 | -0.26(-0.64%) |
Feb 05, 2003 | 41.14 | 41.30 | 40.80 | 40.89 | 114,847 | +0.16(+0.40%) |
Feb 04, 2003 | 40.64 | 40.78 | 40.32 | 40.73 | 66,964 | +0.49(+1.23%) |
Feb 03, 2003 | 40.24 | 40.59 | 40.16 | 40.24 | 38,404 | +0.91(+2.30%) |
Jan 31, 2003 | 39.21 | 39.73 | 39.18 | 39.33 | 86,287 | +0.08(+0.21%) |
Jan 30, 2003 | 39.99 | 40.07 | 38.92 | 39.25 | 161,151 | -1.36(-3.34%) |
Jan 29, 2003 | 40.69 | 40.71 | 40.40 | 40.61 | 72,797 | -0.76(-1.83%) |
Jan 28, 2003 | 41.14 | 41.47 | 41.04 | 41.36 | 57,970 | +0.21(+0.50%) |
Jan 27, 2003 | 41.31 | 41.41 | 41.14 | 41.16 | 26,615 | -0.50(-1.20%) |
Jan 24, 2003 | 41.96 | 41.96 | 41.17 | 41.66 | 62,953 | -0.72(-1.69%) |
Jan 23, 2003 | 41.96 | 42.54 | 41.96 | 42.38 | 33,299 | +0.67(+1.60%) |
Jan 22, 2003 | 41.91 | 41.91 | 41.57 | 41.71 | 34,758 | -0.36(-0.86%) |
Jan 21, 2003 | 42.79 | 42.79 | 41.96 | 42.07 | 91,392 | -0.79(-1.84%) |
Jan 17, 2003 | 42.91 | 43.03 | 42.69 | 42.86 | 52,501 | -0.50(-1.16%) |
Jan 16, 2003 | 43.40 | 43.50 | 43.21 | 43.36 | 57,970 | +0.04(+0.10%) |
Jan 15, 2003 | 43.53 | 43.68 | 43.32 | 43.32 | 24,306 | -0.17(-0.40%) |
Jan 14, 2003 | 43.20 | 43.63 | 43.20 | 43.49 | 36,095 | -0.27(-0.62%) |
Jan 13, 2003 | 43.49 | 44.09 | 43.49 | 43.77 | 64,047 | +0.07(+0.17%) |
Jan 10, 2003 | 43.53 | 43.77 | 43.03 | 43.69 | 34,028 | -0.41(-0.93%) |
Jan 09, 2003 | 43.77 | 44.10 | 43.74 | 44.10 | 21,511 | +0.51(+1.17%) |
Jan 08, 2003 | 43.53 | 43.59 | 43.20 | 43.59 | 55,540 | -1.19(-2.66%) |
Jan 07, 2003 | 44.84 | 45.13 | 44.34 | 44.79 | 64,411 | -0.60(-1.32%) |
Jan 06, 2003 | 44.93 | 45.56 | 44.27 | 45.39 | 82,884 | +0.90(+2.02%) |
Jan 03, 2003 | 44.35 | 44.63 | 44.35 | 44.49 | 28,438 | +0.21(+0.48%) |
Jan 02, 2003 | 43.61 | 44.61 | 43.61 | 44.28 | 133,563 | +0.67(+1.53%) |
Dec 31, 2002 | 43.47 | 43.75 | 43.47 | 43.61 | 41,199 | -0.07(-0.15%) |
Dec 30, 2002 | 43.82 | 44.23 | 43.68 | 43.68 | 36,338 | +0.66(+1.53%) |
Dec 27, 2002 | 43.36 | 43.49 | 42.70 | 43.02 | 27,952 | -0.26(-0.59%) |
Dec 26, 2002 | 42.99 | 43.86 | 42.99 | 43.27 | 43,629 | +0.53(+1.25%) |
Dec 24, 2002 | 42.59 | 42.99 | 42.50 | 42.74 | 23,091 | +0.77(+1.84%) |
Dec 23, 2002 | 42.13 | 42.17 | 41.76 | 41.96 | 41,077 | +0.00(+0.00%) |
Dec 20, 2002 | 41.59 | 42.41 | 41.59 | 41.96 | 21,875 | +0.25(+0.61%) |
Dec 19, 2002 | 41.59 | 41.82 | 41.56 | 41.71 | 77,902 | +0.03(+0.08%) |
Dec 18, 2002 | 41.96 | 42.20 | 41.59 | 41.68 | 29,289 | -1.42(-3.30%) |
Dec 17, 2002 | 42.61 | 43.49 | 42.61 | 43.10 | 32,935 | +0.37(+0.87%) |
Dec 16, 2002 | 42.58 | 42.84 | 42.47 | 42.73 | 38,161 | +0.64(+1.52%) |
Dec 13, 2002 | 41.96 | 42.15 | 41.86 | 42.09 | 93,215 | -0.57(-1.33%) |
Dec 12, 2002 | 42.38 | 42.91 | 42.21 | 42.66 | 28,316 | +0.58(+1.37%) |
Dec 11, 2002 | 42.05 | 42.29 | 41.82 | 42.08 | 48,248 | -0.28(-0.66%) |
Dec 10, 2002 | 42.21 | 42.53 | 42.21 | 42.36 | 83,370 | +0.35(+0.84%) |
Dec 09, 2002 | 42.32 | 42.61 | 41.72 | 42.01 | 131,133 | -0.11(-0.25%) |
Dec 06, 2002 | 42.33 | 42.40 | 42.05 | 42.11 | 45,331 | -0.59(-1.39%) |
Dec 05, 2002 | 42.79 | 42.79 | 42.25 | 42.70 | 152,644 | -0.82(-1.89%) |
Dec 04, 2002 | 42.99 | 43.53 | 42.79 | 43.53 | 52,987 | +0.45(+1.05%) |
Dec 03, 2002 | 43.20 | 43.21 | 42.80 | 43.08 | 35,730 | -0.10(-0.23%) |