Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.78 | 32.85 | 32.49 | 32.65 | 13,159,363 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.39 | 32.88 | 12,672,080 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.73 | 32.37 | 32.43 | 11,856,302 | -0.23(-0.71%) |
Sep 25, 2003 | 32.61 | 32.90 | 32.61 | 32.66 | 10,552,029 | +0.05(+0.16%) |
Sep 24, 2003 | 32.98 | 32.98 | 32.57 | 32.61 | 14,512,319 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.98 | 10,723,556 | -0.11(-0.32%) |
Sep 22, 2003 | 33.03 | 33.09 | 32.84 | 33.09 | 10,052,007 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.06 | 33.17 | 14,756,491 | -0.28(-0.85%) |
Sep 18, 2003 | 33.10 | 33.56 | 33.09 | 33.46 | 12,048,304 | +0.34(+1.04%) |
Sep 17, 2003 | 33.38 | 33.52 | 33.03 | 33.11 | 13,696,086 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,772,201 | +0.01(+0.02%) |
Sep 15, 2003 | 33.65 | 34.55 | 33.07 | 33.52 | 33,085,630 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.31 | 33.87 | 34.04 | 14,706,292 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.45 | 13,370,625 | +0.14(+0.40%) |
Sep 10, 2003 | 33.79 | 34.50 | 33.75 | 34.31 | 19,317,960 | +0.52(+1.54%) |
Sep 09, 2003 | 33.79 | 33.92 | 33.61 | 33.79 | 10,614,361 | -0.03(-0.10%) |
Sep 08, 2003 | 33.61 | 33.94 | 33.56 | 33.83 | 13,994,856 | +0.53(+1.58%) |
Sep 05, 2003 | 33.54 | 33.70 | 33.16 | 33.30 | 9,834,375 | -0.41(-1.21%) |
Sep 04, 2003 | 33.29 | 33.81 | 33.09 | 33.71 | 15,310,353 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,839,190 | +0.16(+0.48%) |
Sep 02, 2003 | 32.82 | 33.05 | 32.58 | 32.97 | 13,260,823 | +0.28(+0.85%) |
Aug 29, 2003 | 32.40 | 32.82 | 32.32 | 32.69 | 13,713,679 | +0.29(+0.90%) |
Aug 28, 2003 | 32.48 | 32.54 | 32.31 | 32.40 | 9,392,287 | -0.08(-0.24%) |
Aug 27, 2003 | 32.51 | 32.69 | 32.44 | 32.48 | 9,742,621 | -0.27(-0.83%) |
Aug 26, 2003 | 32.75 | 32.92 | 32.32 | 32.75 | 11,425,589 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.51 | 32.69 | 8,747,430 | +0.02(+0.06%) |
Aug 22, 2003 | 32.63 | 32.96 | 32.31 | 32.67 | 16,846,210 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.12 | 32.44 | 32.57 | 14,716,605 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,694,437 | -0.02(-0.06%) |
Aug 19, 2003 | 33.56 | 33.56 | 32.80 | 33.01 | 14,408,584 | -0.24(-0.71%) |
Aug 18, 2003 | 33.54 | 33.69 | 33.20 | 33.25 | 8,204,184 | -0.42(-1.23%) |
Aug 15, 2003 | 33.66 | 33.75 | 33.43 | 33.66 | 5,502,973 | +0.03(+0.10%) |
Aug 14, 2003 | 33.69 | 33.83 | 33.43 | 33.63 | 7,823,518 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.90 | 33.38 | 33.62 | 8,999,791 | -0.18(-0.53%) |
Aug 12, 2003 | 34.02 | 34.07 | 33.15 | 33.80 | 13,953,150 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.24 | 33.86 | 34.08 | 6,899,607 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.45 | 33.79 | 34.12 | 8,815,221 | -0.03(-0.10%) |
Aug 07, 2003 | 33.01 | 34.23 | 32.99 | 34.16 | 13,489,981 | +1.05(+3.17%) |
Aug 06, 2003 | 32.96 | 33.48 | 32.78 | 33.11 | 13,928,126 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.46 | 32.82 | 32.82 | 10,557,033 | -0.54(-1.62%) |
Aug 04, 2003 | 33.25 | 33.63 | 32.95 | 33.36 | 11,593,931 | +0.11(+0.34%) |
Aug 01, 2003 | 33.59 | 33.59 | 33.07 | 33.25 | 15,120,171 | -0.90(-2.63%) |
Jul 31, 2003 | 34.02 | 34.72 | 33.82 | 34.15 | 13,828,637 | +0.47(+1.41%) |
Jul 30, 2003 | 33.59 | 33.71 | 33.38 | 33.67 | 10,651,669 | +0.29(+0.87%) |
Jul 29, 2003 | 33.96 | 34.05 | 33.33 | 33.38 | 14,360,204 | -0.55(-1.61%) |
Jul 28, 2003 | 34.13 | 34.25 | 33.82 | 33.93 | 11,615,315 | -0.51(-1.47%) |
Jul 25, 2003 | 33.79 | 34.45 | 33.79 | 34.44 | 8,442,594 | +0.35(+1.02%) |
Jul 24, 2003 | 34.62 | 34.76 | 34.01 | 34.09 | 8,813,705 | -0.33(-0.96%) |
Jul 23, 2003 | 34.27 | 34.56 | 33.78 | 34.42 | 9,779,626 | +0.29(+0.85%) |
Jul 22, 2003 | 33.83 | 34.27 | 33.67 | 34.13 | 9,059,242 | +0.25(+0.74%) |
Jul 21, 2003 | 34.74 | 34.78 | 33.79 | 33.88 | 11,202,194 | -0.90(-2.58%) |
Jul 18, 2003 | 34.58 | 34.78 | 34.19 | 34.78 | 10,782,855 | +0.31(+0.90%) |
Jul 17, 2003 | 34.85 | 34.88 | 34.30 | 34.47 | 10,695,044 | -0.22(-0.63%) |
Jul 16, 2003 | 34.49 | 34.98 | 34.42 | 34.68 | 12,799,019 | +0.03(+0.10%) |
Jul 15, 2003 | 35.57 | 35.73 | 34.63 | 34.65 | 21,600,894 | -0.69(-1.96%) |
Jul 14, 2003 | 35.14 | 35.76 | 34.89 | 35.34 | 18,088,910 | +1.13(+3.32%) |
Jul 11, 2003 | 33.92 | 34.24 | 33.85 | 34.21 | 10,734,475 | +0.42(+1.23%) |
Jul 10, 2003 | 33.89 | 34.29 | 33.77 | 33.79 | 11,437,266 | -0.44(-1.29%) |
Jul 09, 2003 | 34.39 | 34.61 | 34.12 | 34.23 | 16,162,529 | -0.37(-1.07%) |
Jul 08, 2003 | 34.60 | 34.95 | 34.29 | 34.60 | 15,974,319 | -0.33(-0.94%) |
Jul 07, 2003 | 35.10 | 35.40 | 34.68 | 34.93 | 13,108,708 | -0.01(-0.02%) |
Jul 03, 2003 | 34.88 | 35.11 | 34.51 | 34.94 | 8,776,548 | +0.06(+0.17%) |
Jul 02, 2003 | 34.39 | 34.99 | 34.39 | 34.88 | 12,730,014 | +0.32(+0.92%) |
Jul 01, 2003 | 34.09 | 34.71 | 33.95 | 34.56 | 13,799,518 | +0.47(+1.39%) |
Jun 30, 2003 | 34.34 | 34.53 | 34.03 | 34.09 | 15,629,900 | +0.11(+0.31%) |
Jun 27, 2003 | 33.79 | 34.58 | 33.46 | 33.98 | 24,981,694 | -0.50(-1.45%) |
Jun 26, 2003 | 34.43 | 35.51 | 34.42 | 34.49 | 13,420,976 | -0.11(-0.32%) |
Jun 25, 2003 | 34.62 | 35.07 | 34.54 | 34.60 | 9,405,481 | -0.09(-0.25%) |
Jun 24, 2003 | 35.18 | 35.47 | 34.68 | 34.68 | 15,124,873 | -0.49(-1.41%) |
Jun 23, 2003 | 35.67 | 35.84 | 34.85 | 35.18 | 14,511,561 | -0.73(-2.02%) |
Jun 20, 2003 | 36.17 | 36.27 | 35.87 | 35.90 | 14,667,012 | +0.03(+0.07%) |
Jun 19, 2003 | 36.60 | 36.64 | 35.64 | 35.88 | 11,241,474 | -0.36(-0.98%) |
Jun 18, 2003 | 36.10 | 36.39 | 36.01 | 36.23 | 13,228,065 | +0.13(+0.35%) |
Jun 17, 2003 | 35.97 | 36.42 | 35.84 | 36.11 | 16,568,673 | +0.70(+1.97%) |
Jun 16, 2003 | 34.95 | 35.67 | 34.86 | 35.41 | 14,476,376 | +0.75(+2.17%) |
Jun 13, 2003 | 35.24 | 35.47 | 34.55 | 34.66 | 12,098,655 | -0.47(-1.33%) |
Jun 12, 2003 | 35.11 | 35.72 | 35.01 | 35.12 | 15,911,835 | +0.18(+0.51%) |
Jun 11, 2003 | 34.89 | 34.95 | 34.35 | 34.95 | 15,793,540 | +0.24(+0.68%) |
Jun 10, 2003 | 34.80 | 34.85 | 34.22 | 34.71 | 13,444,786 | -0.05(-0.15%) |
Jun 09, 2003 | 34.62 | 35.03 | 34.35 | 34.76 | 12,159,470 | -0.02(-0.06%) |
Jun 06, 2003 | 35.11 | 35.22 | 34.49 | 34.78 | 23,951,468 | +0.48(+1.40%) |
Jun 05, 2003 | 34.62 | 35.11 | 34.04 | 34.30 | 32,225,114 | -1.35(-3.77%) |
Jun 04, 2003 | 35.59 | 35.90 | 35.21 | 35.65 | 14,046,875 | +0.14(+0.39%) |
Jun 03, 2003 | 35.09 | 35.67 | 35.09 | 35.51 | 11,489,134 | +0.42(+1.18%) |
Jun 02, 2003 | 35.84 | 36.03 | 35.03 | 35.09 | 14,648,055 | -0.75(-2.08%) |
May 30, 2003 | 35.31 | 35.87 | 35.18 | 35.84 | 12,255,319 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.09 | 35.20 | 14,192,772 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.38 | 11,884,511 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.34 | 34.65 | 35.22 | 14,101,170 | +0.22(+0.62%) |
May 23, 2003 | 35.12 | 35.20 | 34.68 | 35.01 | 11,162,762 | -0.19(-0.54%) |
May 22, 2003 | 35.24 | 35.57 | 35.09 | 35.20 | 12,670,715 | -0.05(-0.13%) |
May 21, 2003 | 35.67 | 35.82 | 35.07 | 35.24 | 15,095,754 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.36 | 35.16 | 35.60 | 15,270,011 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.83 | 35.61 | 36.02 | 20,594,784 | -0.93(-2.52%) |
May 16, 2003 | 36.40 | 37.09 | 36.40 | 36.95 | 9,875,778 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.42 | 36.56 | 7,633,640 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.27 | 36.50 | 11,384,641 | -0.10(-0.27%) |
May 13, 2003 | 36.92 | 36.92 | 36.36 | 36.60 | 12,132,626 | -0.44(-1.18%) |
May 12, 2003 | 36.98 | 37.08 | 36.63 | 37.03 | 11,948,056 | -0.12(-0.32%) |
May 09, 2003 | 36.66 | 37.29 | 36.66 | 37.15 | 8,801,572 | -0.07(-0.18%) |
May 08, 2003 | 37.59 | 37.59 | 36.96 | 37.21 | 6,984,688 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.22 | 37.59 | 11,725,723 | +0.32(+0.87%) |
May 06, 2003 | 37.39 | 37.58 | 37.19 | 37.27 | 9,823,910 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.69 | 37.10 | 37.23 | 8,841,914 | -0.12(-0.32%) |
May 02, 2003 | 36.89 | 37.42 | 36.63 | 37.35 | 9,536,060 | +0.21(+0.57%) |
May 01, 2003 | 37.16 | 37.43 | 36.60 | 37.14 | 9,280,665 | -0.03(-0.07%) |
Apr 30, 2003 | 37.15 | 37.48 | 37.04 | 37.16 | 10,537,318 | -0.35(-0.93%) |
Apr 29, 2003 | 37.49 | 37.72 | 37.25 | 37.51 | 8,898,634 | -0.08(-0.21%) |
Apr 28, 2003 | 37.12 | 37.80 | 37.06 | 37.59 | 6,614,032 | +0.53(+1.42%) |
Apr 25, 2003 | 37.91 | 38.02 | 36.79 | 37.06 | 12,688,004 | -0.85(-2.24%) |
Apr 24, 2003 | 37.85 | 38.16 | 37.18 | 37.91 | 18,660,820 | +0.46(+1.23%) |
Apr 23, 2003 | 37.06 | 37.58 | 36.96 | 37.45 | 9,819,664 | +0.47(+1.27%) |
Apr 22, 2003 | 36.10 | 37.19 | 36.08 | 36.98 | 11,161,094 | +0.48(+1.32%) |
Apr 21, 2003 | 36.61 | 36.86 | 36.29 | 36.50 | 8,199,331 | +0.23(+0.64%) |
Apr 17, 2003 | 35.94 | 36.56 | 35.94 | 36.27 | 11,609,400 | +0.41(+1.14%) |
Apr 16, 2003 | 36.91 | 37.06 | 35.57 | 35.86 | 22,532,996 | -1.05(-2.84%) |
Apr 15, 2003 | 37.25 | 37.72 | 36.60 | 36.91 | 19,946,136 | -1.19(-3.12%) |
Apr 14, 2003 | 37.84 | 38.24 | 37.75 | 38.10 | 7,472,729 | +0.26(+0.70%) |
Apr 11, 2003 | 38.06 | 38.34 | 37.80 | 37.83 | 8,945,952 | +0.11(+0.30%) |
Apr 10, 2003 | 38.06 | 38.06 | 37.39 | 37.72 | 10,028,954 | -0.03(-0.09%) |
Apr 09, 2003 | 37.60 | 38.31 | 37.60 | 37.76 | 9,268,229 | -0.16(-0.42%) |
Apr 08, 2003 | 37.97 | 38.24 | 37.72 | 37.91 | 8,220,108 | +0.11(+0.30%) |
Apr 07, 2003 | 38.14 | 38.96 | 37.72 | 37.80 | 10,958,325 | -0.34(-0.88%) |
Apr 04, 2003 | 37.92 | 38.24 | 37.81 | 38.14 | 10,234,453 | +0.25(+0.66%) |
Apr 03, 2003 | 38.19 | 38.50 | 37.74 | 37.89 | 11,258,460 | -0.63(-1.63%) |
Apr 02, 2003 | 38.42 | 38.69 | 38.10 | 38.51 | 12,815,853 | -0.01(-0.02%) |
Apr 01, 2003 | 38.16 | 38.64 | 38.03 | 38.52 | 11,819,146 | +0.36(+0.95%) |
Mar 31, 2003 | 37.42 | 38.54 | 37.42 | 38.16 | 14,555,694 | +0.32(+0.85%) |
Mar 28, 2003 | 36.92 | 37.98 | 36.92 | 37.83 | 8,655,069 | +0.28(+0.74%) |
Mar 27, 2003 | 36.92 | 37.81 | 36.73 | 37.56 | 8,367,977 | +0.20(+0.53%) |
Mar 26, 2003 | 37.64 | 37.66 | 37.25 | 37.36 | 10,070,964 | -0.28(-0.74%) |
Mar 25, 2003 | 37.25 | 37.85 | 36.94 | 37.64 | 11,594,689 | +0.22(+0.58%) |
Mar 24, 2003 | 37.65 | 38.23 | 37.35 | 37.42 | 10,970,761 | -1.27(-3.27%) |
Mar 21, 2003 | 38.36 | 38.69 | 37.83 | 38.69 | 13,178,017 | +0.84(+2.23%) |
Mar 20, 2003 | 37.70 | 37.91 | 37.25 | 37.84 | 8,896,208 | +0.05(+0.14%) |
Mar 19, 2003 | 37.48 | 37.88 | 36.93 | 37.79 | 10,355,478 | +0.35(+0.93%) |
Mar 18, 2003 | 37.18 | 37.52 | 36.98 | 37.44 | 10,947,861 | +0.26(+0.69%) |
Mar 17, 2003 | 35.90 | 37.25 | 35.87 | 37.18 | 12,464,306 | +0.79(+2.17%) |
Mar 14, 2003 | 36.70 | 36.85 | 36.13 | 36.39 | 11,507,940 | -0.19(-0.52%) |
Mar 13, 2003 | 36.05 | 36.66 | 35.76 | 36.58 | 14,615,751 | +0.53(+1.46%) |
Mar 12, 2003 | 35.94 | 36.13 | 35.67 | 36.05 | 13,525,166 | +0.13(+0.37%) |
Mar 11, 2003 | 35.94 | 36.25 | 35.58 | 35.92 | 11,165,947 | +0.23(+0.65%) |
Mar 10, 2003 | 35.97 | 36.40 | 35.57 | 35.69 | 10,789,073 | -0.77(-2.12%) |
Mar 07, 2003 | 34.65 | 36.52 | 34.63 | 36.46 | 20,138,744 | +1.32(+3.75%) |
Mar 06, 2003 | 34.68 | 35.43 | 34.49 | 35.14 | 14,084,942 | +0.32(+0.93%) |
Mar 05, 2003 | 33.97 | 34.88 | 33.96 | 34.82 | 10,126,168 | +0.74(+2.17%) |
Mar 04, 2003 | 34.58 | 34.91 | 34.08 | 34.08 | 8,302,763 | -0.49(-1.41%) |
Mar 03, 2003 | 35.05 | 35.24 | 34.45 | 34.57 | 8,575,447 | -0.01(-0.04%) |
Feb 28, 2003 | 34.64 | 34.97 | 34.36 | 34.58 | 9,764,915 | -0.22(-0.63%) |
Feb 27, 2003 | 34.28 | 35.01 | 34.16 | 34.80 | 8,308,374 | +0.63(+1.85%) |
Feb 26, 2003 | 34.79 | 35.20 | 34.17 | 34.17 | 9,204,380 | -0.62(-1.78%) |
Feb 25, 2003 | 34.20 | 34.85 | 33.86 | 34.79 | 9,350,125 | +0.22(+0.63%) |
Feb 24, 2003 | 35.27 | 35.27 | 34.56 | 34.57 | 8,316,412 | -0.69(-1.96%) |
Feb 21, 2003 | 34.60 | 35.47 | 34.33 | 35.26 | 9,817,237 | +1.03(+3.00%) |
Feb 20, 2003 | 35.01 | 35.16 | 34.02 | 34.23 | 8,379,806 | -0.43(-1.24%) |
Feb 19, 2003 | 34.95 | 35.04 | 34.42 | 34.66 | 6,810,735 | -0.32(-0.92%) |
Feb 18, 2003 | 34.95 | 35.57 | 34.68 | 34.99 | 12,175,091 | +0.86(+2.53%) |
Feb 14, 2003 | 33.83 | 34.62 | 33.76 | 34.12 | 12,789,010 | +0.29(+0.86%) |
Feb 13, 2003 | 32.96 | 34.19 | 32.38 | 33.83 | 20,184,696 | +0.86(+2.62%) |
Feb 12, 2003 | 34.16 | 34.16 | 32.97 | 32.97 | 23,642,386 | -1.32(-3.85%) |
Feb 11, 2003 | 34.61 | 35.36 | 34.14 | 34.29 | 12,157,953 | -0.03(-0.08%) |
Feb 10, 2003 | 33.90 | 34.93 | 33.78 | 34.31 | 12,239,243 | +0.13(+0.39%) |
Feb 07, 2003 | 34.09 | 34.34 | 33.85 | 34.18 | 9,510,278 | -0.18(-0.54%) |
Feb 06, 2003 | 34.36 | 34.46 | 33.88 | 34.37 | 9,640,402 | +0.01(+0.04%) |
Feb 05, 2003 | 34.79 | 35.08 | 34.33 | 34.35 | 9,001,308 | -0.44(-1.25%) |
Feb 04, 2003 | 34.62 | 34.95 | 34.03 | 34.79 | 10,650,911 | -0.38(-1.09%) |
Feb 03, 2003 | 35.28 | 35.51 | 34.92 | 35.17 | 8,876,037 | -0.18(-0.50%) |
Jan 31, 2003 | 34.35 | 35.47 | 34.12 | 35.35 | 15,109,555 | +1.36(+4.02%) |
Jan 30, 2003 | 34.47 | 34.65 | 33.98 | 33.98 | 11,728,301 | -0.57(-1.64%) |
Jan 29, 2003 | 34.45 | 34.88 | 34.16 | 34.55 | 13,793,907 | -0.42(-1.21%) |
Jan 28, 2003 | 34.81 | 35.02 | 34.12 | 34.97 | 11,518,556 | +0.57(+1.65%) |
Jan 27, 2003 | 34.98 | 35.24 | 34.09 | 34.41 | 15,992,215 | -0.94(-2.67%) |
Jan 24, 2003 | 36.14 | 36.20 | 35.06 | 35.35 | 11,930,616 | -0.78(-2.17%) |
Jan 23, 2003 | 35.90 | 36.23 | 35.77 | 36.13 | 10,287,989 | +0.53(+1.48%) |
Jan 22, 2003 | 35.60 | 36.09 | 35.23 | 35.61 | 14,635,467 | +0.01(+0.02%) |
Jan 21, 2003 | 36.46 | 36.92 | 35.47 | 35.60 | 14,870,843 | -0.53(-1.46%) |
Jan 17, 2003 | 36.06 | 36.36 | 35.96 | 36.13 | 8,536,471 | +0.07(+0.20%) |
Jan 16, 2003 | 36.73 | 36.76 | 35.71 | 36.05 | 11,769,553 | -0.21(-0.58%) |
Jan 15, 2003 | 37.32 | 37.33 | 36.18 | 36.27 | 11,766,823 | -0.90(-2.41%) |
Jan 14, 2003 | 36.66 | 37.23 | 36.65 | 37.16 | 7,564,483 | +0.21(+0.57%) |
Jan 13, 2003 | 37.72 | 37.72 | 36.77 | 36.95 | 11,494,594 | -0.76(-2.03%) |
Jan 10, 2003 | 37.49 | 37.75 | 37.14 | 37.72 | 7,871,898 | +0.23(+0.62%) |
Jan 09, 2003 | 37.17 | 37.65 | 36.87 | 37.49 | 9,023,450 | +0.74(+2.01%) |
Jan 08, 2003 | 36.96 | 37.17 | 36.56 | 36.75 | 8,414,688 | -0.22(-0.59%) |
Jan 07, 2003 | 37.65 | 37.66 | 36.86 | 36.96 | 9,900,044 | -0.85(-2.25%) |
Jan 06, 2003 | 37.29 | 37.95 | 37.16 | 37.81 | 8,979,621 | +0.36(+0.95%) |
Jan 03, 2003 | 36.92 | 37.54 | 36.92 | 37.46 | 13,260,823 | +0.98(+2.67%) |
Jan 02, 2003 | 35.77 | 36.52 | 35.51 | 36.48 | 9,832,707 | +1.07(+3.02%) |
Dec 31, 2002 | 35.47 | 35.72 | 35.11 | 35.41 | 9,588,383 | -0.05(-0.13%) |
Dec 30, 2002 | 35.08 | 35.69 | 35.01 | 35.46 | 8,289,417 | +0.44(+1.26%) |
Dec 27, 2002 | 35.44 | 35.70 | 34.95 | 35.02 | 6,532,591 | -0.49(-1.39%) |
Dec 26, 2002 | 36.24 | 36.36 | 35.40 | 35.51 | 6,922,508 | -0.69(-1.89%) |
Dec 24, 2002 | 35.77 | 36.52 | 35.77 | 36.20 | 5,055,273 | +0.26(+0.73%) |
Dec 23, 2002 | 36.19 | 36.19 | 35.64 | 35.94 | 7,763,006 | -0.01(-0.04%) |
Dec 20, 2002 | 35.57 | 36.19 | 35.44 | 35.95 | 16,360,748 | +0.73(+2.08%) |
Dec 19, 2002 | 35.07 | 35.72 | 35.07 | 35.22 | 8,585,760 | -0.19(-0.54%) |
Dec 18, 2002 | 35.76 | 35.98 | 35.06 | 35.41 | 12,447,775 | -0.64(-1.77%) |
Dec 17, 2002 | 36.23 | 36.27 | 35.77 | 36.05 | 9,918,546 | -0.60(-1.64%) |
Dec 16, 2002 | 36.11 | 36.67 | 35.90 | 36.65 | 10,896,600 | +0.44(+1.22%) |
Dec 13, 2002 | 36.30 | 36.55 | 35.90 | 36.21 | 9,254,276 | -0.09(-0.25%) |
Dec 12, 2002 | 37.04 | 37.04 | 36.21 | 36.30 | 10,037,751 | -0.74(-1.99%) |
Dec 11, 2002 | 36.53 | 37.18 | 36.53 | 37.04 | 8,346,441 | +0.20(+0.55%) |
Dec 10, 2002 | 36.83 | 36.85 | 36.27 | 36.83 | 11,506,878 | +0.20(+0.54%) |
Dec 09, 2002 | 36.32 | 36.89 | 36.20 | 36.63 | 9,651,928 | +0.19(+0.52%) |
Dec 06, 2002 | 36.27 | 36.72 | 36.14 | 36.44 | 10,379,288 | -0.40(-1.07%) |
Dec 05, 2002 | 37.54 | 37.54 | 36.71 | 36.84 | 8,505,532 | -0.57(-1.52%) |
Dec 04, 2002 | 36.81 | 37.63 | 36.71 | 37.41 | 10,443,137 | +0.59(+1.61%) |
Dec 03, 2002 | 36.73 | 37.22 | 36.60 | 36.81 | 12,108,361 | +0.09(+0.23%) |
Dec 02, 2002 | 37.31 | 37.32 | 35.77 | 36.73 | 24,671,700 | -0.87(-2.31%) |
Nov 29, 2002 | 38.07 | 38.07 | 37.30 | 37.60 | 6,032,569 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.34 | 37.39 | 38.07 | 9,576,402 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.12 | 37.20 | 13,888,391 | -1.47(-3.80%) |
Nov 25, 2002 | 38.35 | 38.96 | 38.08 | 38.67 | 9,615,378 | +0.06(+0.15%) |
Nov 22, 2002 | 39.22 | 39.48 | 38.57 | 38.61 | 13,283,875 | -0.61(-1.56%) |
Nov 21, 2002 | 39.56 | 39.76 | 38.95 | 39.22 | 11,631,239 | -0.34(-0.87%) |
Nov 20, 2002 | 38.64 | 39.56 | 38.48 | 39.56 | 8,076,032 | +0.79(+2.04%) |
Nov 19, 2002 | 38.90 | 39.07 | 38.52 | 38.77 | 11,381,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.69 | 38.96 | 38.96 | 10,088,708 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.81 | 39.43 | 39.66 | 10,527,308 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.07 | 39.56 | 39.87 | 7,090,244 | +0.35(+0.88%) |
Nov 13, 2002 | 39.56 | 39.91 | 38.90 | 39.52 | 10,967,880 | -0.06(-0.15%) |
Nov 12, 2002 | 39.69 | 39.96 | 39.36 | 39.58 | 9,648,137 | +0.01(+0.03%) |
Nov 11, 2002 | 39.74 | 40.22 | 39.24 | 39.56 | 11,650,955 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.18 | 39.53 | 39.74 | 10,700,049 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.17 | 39.49 | 8,140,942 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.38 | 38.97 | 39.74 | 14,948,189 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.56 | 38.72 | 39.49 | 8,326,119 | +0.78(+2.01%) |
Nov 04, 2002 | 39.23 | 39.30 | 38.49 | 38.71 | 8,811,430 | +0.08(+0.21%) |
Nov 01, 2002 | 38.46 | 38.90 | 37.89 | 38.63 | 10,002,565 | -0.11(-0.27%) |
Oct 31, 2002 | 37.81 | 38.90 | 37.80 | 38.74 | 15,507,510 | +0.96(+2.53%) |
Oct 30, 2002 | 37.40 | 38.01 | 37.29 | 37.78 | 10,542,019 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.83 | 36.83 | 37.09 | 11,614,253 | -0.67(-1.78%) |
Oct 28, 2002 | 38.23 | 38.35 | 37.52 | 37.76 | 7,026,546 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.34 | 37.64 | 38.09 | 9,476,913 | +0.03(+0.09%) |
Oct 24, 2002 | 38.21 | 38.75 | 37.39 | 38.05 | 11,350,365 | -0.16(-0.41%) |
Oct 23, 2002 | 38.78 | 38.97 | 37.42 | 38.21 | 19,143,552 | -1.23(-3.13%) |
Oct 22, 2002 | 40.00 | 40.29 | 38.38 | 39.44 | 19,862,874 | -0.85(-2.11%) |
Oct 21, 2002 | 39.23 | 40.42 | 39.17 | 40.29 | 13,832,125 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.56 | 39.03 | 39.13 | 12,185,707 | -0.56(-1.41%) |
Oct 17, 2002 | 39.23 | 39.69 | 38.94 | 39.69 | 11,694,330 | +0.86(+2.21%) |
Oct 16, 2002 | 39.10 | 39.43 | 38.47 | 38.84 | 12,786,735 | -0.44(-1.11%) |
Oct 15, 2002 | 38.80 | 39.42 | 37.87 | 39.27 | 24,582,222 | +1.14(+2.99%) |
Oct 14, 2002 | 37.39 | 38.18 | 37.39 | 38.13 | 12,947,494 | +0.75(+1.99%) |
Oct 11, 2002 | 37.60 | 37.75 | 36.47 | 37.39 | 16,816,334 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.62 | 36.00 | 37.45 | 15,832,972 | +0.40(+1.07%) |
Oct 09, 2002 | 37.91 | 38.08 | 36.70 | 37.06 | 20,604,036 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.87 | 37.51 | 38.57 | 14,091,615 | +1.18(+3.16%) |
Oct 07, 2002 | 37.55 | 38.40 | 37.26 | 37.39 | 12,113,062 | -0.16(-0.44%) |
Oct 04, 2002 | 38.23 | 38.30 | 37.25 | 37.55 | 13,330,132 | -0.68(-1.78%) |
Oct 03, 2002 | 38.54 | 38.98 | 37.75 | 38.23 | 15,030,085 | -0.21(-0.55%) |
Oct 02, 2002 | 37.92 | 38.84 | 37.92 | 38.44 | 21,615,150 | +1.32(+3.55%) |