Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 47.85 | 49.09 | 47.74 | 48.61 | 4,713,724 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.49 | 47.57 | 47.95 | 8,537,231 | -2.73(-5.38%) |
Oct 29, 2003 | 51.27 | 51.27 | 50.48 | 50.68 | 3,817,503 | -0.59(-1.15%) |
Oct 28, 2003 | 49.89 | 51.14 | 49.37 | 51.27 | 4,092,022 | +1.90(+3.85%) |
Oct 27, 2003 | 49.65 | 50.25 | 49.13 | 49.37 | 2,005,302 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.54 | 2,857,875 | -0.42(-0.83%) |
Oct 23, 2003 | 47.97 | 50.69 | 47.97 | 49.96 | 5,916,855 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.05 | 3,497,085 | -1.34(-2.72%) |
Oct 21, 2003 | 48.90 | 49.45 | 48.82 | 49.40 | 2,889,891 | +0.58(+1.18%) |
Oct 20, 2003 | 48.37 | 48.89 | 48.29 | 48.82 | 2,116,486 | +0.45(+0.93%) |
Oct 17, 2003 | 49.02 | 49.45 | 48.21 | 48.37 | 1,983,791 | -0.65(-1.32%) |
Oct 16, 2003 | 48.49 | 49.12 | 48.38 | 49.02 | 2,897,145 | +0.05(+0.10%) |
Oct 15, 2003 | 49.67 | 49.77 | 48.73 | 48.97 | 2,607,994 | -0.88(-1.76%) |
Oct 14, 2003 | 50.37 | 49.96 | 49.37 | 49.85 | 3,455,814 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.65 | 49.57 | 50.37 | 1,973,410 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,923 | -1.04(-2.05%) |
Oct 09, 2003 | 48.62 | 50.77 | 48.62 | 50.60 | 4,635,308 | +1.97(+4.06%) |
Oct 08, 2003 | 48.43 | 49.17 | 48.09 | 48.62 | 3,106,130 | +0.19(+0.40%) |
Oct 07, 2003 | 48.26 | 48.53 | 47.77 | 48.43 | 3,326,871 | +0.17(+0.35%) |
Oct 06, 2003 | 47.73 | 48.37 | 47.73 | 48.26 | 2,375,246 | +0.53(+1.11%) |
Oct 03, 2003 | 48.13 | 48.57 | 47.62 | 47.73 | 3,104,254 | +0.35(+0.74%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.95 | 47.38 | 2,398,509 | +0.52(+1.11%) |
Oct 01, 2003 | 45.61 | 46.90 | 45.59 | 46.86 | 2,551,964 | +1.26(+2.75%) |
Sep 30, 2003 | 45.82 | 46.35 | 45.04 | 45.61 | 2,837,489 | -0.58(-1.25%) |
Sep 29, 2003 | 44.98 | 46.22 | 44.93 | 46.18 | 2,784,711 | +1.20(+2.67%) |
Sep 26, 2003 | 45.94 | 46.06 | 44.88 | 44.98 | 3,209,434 | -0.96(-2.09%) |
Sep 25, 2003 | 46.76 | 47.15 | 46.12 | 45.94 | 3,028,589 | -0.81(-1.73%) |
Sep 24, 2003 | 47.93 | 48.08 | 46.64 | 46.75 | 3,652,417 | -1.38(-2.87%) |
Sep 23, 2003 | 48.29 | 48.44 | 47.90 | 48.13 | 3,832,386 | -0.29(-0.59%) |
Sep 22, 2003 | 49.25 | 49.07 | 48.17 | 48.42 | 2,933,039 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.49 | 48.29 | 49.25 | 3,131,768 | +0.04(+0.08%) |
Sep 18, 2003 | 48.65 | 49.43 | 48.04 | 49.21 | 3,896,170 | +0.56(+1.15%) |
Sep 17, 2003 | 47.96 | 49.21 | 47.87 | 48.65 | 3,815,752 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.05 | 47.10 | 47.97 | 3,187,798 | +0.73(+1.54%) |
Sep 15, 2003 | 46.98 | 47.53 | 46.92 | 47.25 | 2,733,059 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.91 | 3,018,709 | +0.34(+0.74%) |
Sep 11, 2003 | 47.10 | 47.34 | 46.40 | 46.57 | 4,036,118 | -0.54(-1.14%) |
Sep 10, 2003 | 46.19 | 48.14 | 45.90 | 47.10 | 11,944,144 | +2.29(+5.10%) |
Sep 09, 2003 | 44.15 | 45.02 | 43.48 | 44.82 | 3,634,782 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.34 | 43.58 | 44.30 | 2,701,167 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.50 | 42.73 | 43.11 | 3,172,040 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.60 | 42.99 | 3,564,871 | -0.31(-0.72%) |
Sep 03, 2003 | 44.42 | 44.62 | 43.10 | 43.30 | 4,453,462 | -1.13(-2.54%) |
Sep 02, 2003 | 42.46 | 44.46 | 42.44 | 44.42 | 3,560,619 | +1.73(+4.04%) |
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,492 | +0.41(+0.96%) |
Aug 28, 2003 | 41.89 | 42.38 | 41.13 | 42.29 | 1,843,092 | +0.42(+1.01%) |
Aug 27, 2003 | 42.17 | 42.44 | 41.70 | 41.87 | 2,195,527 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.17 | 2,560,844 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.91 | 40.94 | 41.79 | 2,795,217 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,856,124 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.49 | 40.66 | 41.10 | 2,418,019 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.28 | 40.90 | 2,817,478 | +0.36(+0.89%) |
Aug 19, 2003 | 40.44 | 40.63 | 39.86 | 40.54 | 1,945,521 | +0.40(+1.00%) |
Aug 18, 2003 | 39.95 | 40.37 | 39.52 | 40.14 | 2,454,288 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.85 | 39.04 | 39.79 | 1,029,165 | -0.10(-0.24%) |
Aug 14, 2003 | 39.61 | 40.29 | 39.52 | 39.88 | 1,836,088 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,895 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.37 | 11,034,042 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.00 | 38.24 | 38.45 | 3,129,892 | +0.22(+0.59%) |
Aug 08, 2003 | 37.58 | 38.40 | 37.58 | 38.23 | 2,454,288 | +0.81(+2.16%) |
Aug 07, 2003 | 37.20 | 37.48 | 36.62 | 37.42 | 3,163,035 | +0.22(+0.58%) |
Aug 06, 2003 | 37.00 | 37.72 | 36.52 | 37.20 | 3,869,781 | +0.51(+1.39%) |
Aug 05, 2003 | 37.58 | 37.98 | 36.63 | 36.69 | 3,310,237 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.42 | 37.73 | 3,669,551 | -0.05(-0.13%) |
Aug 01, 2003 | 37.91 | 38.52 | 37.68 | 37.78 | 2,742,064 | -0.53(-1.38%) |
Jul 31, 2003 | 38.70 | 39.28 | 38.20 | 38.31 | 3,163,910 | +0.23(+0.61%) |
Jul 30, 2003 | 38.65 | 38.91 | 37.72 | 38.08 | 3,308,236 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.64 | 3,195,552 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,622,001 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,744,090 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.17 | 38.21 | 38.38 | 3,000,324 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.28 | 3,552,739 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,331,398 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.89 | 39.13 | 39.37 | 3,260,211 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.89 | 39.15 | 9,680,081 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,270,388 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.23 | 6,025,412 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.92 | 42.16 | 5,722,754 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.00 | 7,131,743 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,852,122 | +0.82(+2.03%) |
Jul 10, 2003 | 41.39 | 41.40 | 40.18 | 40.55 | 2,996,572 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.04 | 41.39 | 2,282,072 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,261,211 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.16 | 39.98 | 40.88 | 3,762,224 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,391 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.91 | 38.58 | 39.39 | 3,686,059 | +0.23(+0.59%) |
Jul 01, 2003 | 39.32 | 39.32 | 37.86 | 39.16 | 4,041,371 | -0.17(-0.43%) |
Jun 30, 2003 | 39.38 | 39.66 | 39.02 | 39.32 | 2,492,433 | +0.24(+0.61%) |
Jun 27, 2003 | 39.95 | 40.22 | 38.96 | 39.08 | 2,976,062 | -0.86(-2.14%) |
Jun 26, 2003 | 38.94 | 40.05 | 38.82 | 39.94 | 3,118,511 | +1.04(+2.67%) |
Jun 25, 2003 | 39.30 | 40.10 | 38.62 | 38.90 | 4,068,135 | -0.68(-1.72%) |
Jun 24, 2003 | 38.96 | 39.87 | 38.70 | 39.58 | 3,614,522 | +0.74(+1.91%) |
Jun 23, 2003 | 39.69 | 39.74 | 38.52 | 38.84 | 3,704,819 | -0.86(-2.16%) |
Jun 20, 2003 | 40.82 | 41.15 | 39.56 | 39.69 | 5,611,195 | -0.90(-2.23%) |
Jun 19, 2003 | 41.54 | 41.97 | 40.31 | 40.59 | 3,239,200 | -0.86(-2.08%) |
Jun 18, 2003 | 41.90 | 41.92 | 40.86 | 41.46 | 3,283,098 | -0.44(-1.05%) |
Jun 17, 2003 | 42.77 | 42.77 | 41.54 | 41.90 | 4,022,986 | -0.87(-2.04%) |
Jun 16, 2003 | 42.46 | 42.98 | 42.30 | 42.77 | 2,869,131 | +0.45(+1.06%) |
Jun 13, 2003 | 42.82 | 42.83 | 41.77 | 42.32 | 4,229,720 | -0.64(-1.49%) |
Jun 12, 2003 | 42.66 | 43.46 | 41.66 | 42.96 | 5,473,748 | +0.44(+1.03%) |
Jun 11, 2003 | 40.38 | 42.56 | 40.23 | 42.52 | 4,306,135 | +2.00(+4.93%) |
Jun 10, 2003 | 40.50 | 40.98 | 39.58 | 40.52 | 4,920,457 | +0.50(+1.26%) |
Jun 09, 2003 | 41.42 | 41.65 | 39.72 | 40.02 | 5,355,936 | -2.08(-4.94%) |
Jun 06, 2003 | 42.90 | 43.97 | 41.90 | 42.10 | 6,186,747 | -0.41(-0.96%) |
Jun 05, 2003 | 40.90 | 42.72 | 40.90 | 42.51 | 5,922,608 | +0.94(+2.27%) |
Jun 04, 2003 | 40.02 | 41.66 | 39.79 | 41.56 | 5,841,941 | +1.63(+4.09%) |
Jun 03, 2003 | 40.79 | 41.63 | 39.62 | 39.93 | 8,658,044 | -1.26(-3.05%) |
Jun 02, 2003 | 39.18 | 41.43 | 38.58 | 41.19 | 9,870,681 | +2.67(+6.93%) |
May 30, 2003 | 37.88 | 38.59 | 37.60 | 38.52 | 3,840,515 | +0.63(+1.67%) |
May 29, 2003 | 39.27 | 39.62 | 37.52 | 37.88 | 6,428,249 | -1.37(-3.48%) |
May 28, 2003 | 37.52 | 39.36 | 37.52 | 39.25 | 7,443,782 | +1.73(+4.60%) |
May 27, 2003 | 35.94 | 37.78 | 35.50 | 37.52 | 5,987,017 | +1.58(+4.40%) |
May 23, 2003 | 35.76 | 36.05 | 35.42 | 35.94 | 3,595,762 | +0.18(+0.51%) |
May 22, 2003 | 35.26 | 35.99 | 35.02 | 35.76 | 5,800,794 | +0.36(+1.02%) |
May 21, 2003 | 34.25 | 35.41 | 33.75 | 35.40 | 5,562,795 | +1.15(+3.36%) |
May 20, 2003 | 34.21 | 35.01 | 33.88 | 34.25 | 4,386,302 | +0.05(+0.14%) |
May 19, 2003 | 35.39 | 35.46 | 33.90 | 34.20 | 5,324,294 | -1.66(-4.62%) |
May 16, 2003 | 35.52 | 36.14 | 35.34 | 35.85 | 6,006,778 | +0.00(+0.00%) |
May 15, 2003 | 36.78 | 37.19 | 35.81 | 35.85 | 8,126,765 | -0.40(-1.10%) |
May 14, 2003 | 37.66 | 38.35 | 36.16 | 36.25 | 10,844,192 | -1.33(-3.53%) |
May 13, 2003 | 36.74 | 38.44 | 36.73 | 37.58 | 5,630,580 | +0.28(+0.75%) |
May 12, 2003 | 36.56 | 37.48 | 35.98 | 37.30 | 8,746,341 | +1.39(+3.87%) |
May 09, 2003 | 36.20 | 36.30 | 34.52 | 35.91 | 8,496,710 | +0.10(+0.29%) |
May 08, 2003 | 36.38 | 37.24 | 35.62 | 35.81 | 6,994,921 | -1.42(-3.82%) |
May 07, 2003 | 36.80 | 37.74 | 36.35 | 37.23 | 8,516,720 | -0.03(-0.09%) |
May 06, 2003 | 35.49 | 37.47 | 35.46 | 37.26 | 12,296,954 | +1.74(+4.91%) |
May 05, 2003 | 34.59 | 35.81 | 34.59 | 35.52 | 7,654,392 | +1.30(+3.78%) |
May 02, 2003 | 33.13 | 34.30 | 33.13 | 34.22 | 4,939,718 | +1.10(+3.31%) |
May 01, 2003 | 33.48 | 33.55 | 32.22 | 33.13 | 4,777,382 | -0.35(-1.05%) |
Apr 30, 2003 | 32.38 | 34.04 | 31.88 | 33.48 | 9,459,965 | +1.42(+4.41%) |
Apr 29, 2003 | 31.22 | 32.18 | 31.22 | 32.06 | 4,211,210 | +0.98(+3.16%) |
Apr 28, 2003 | 30.26 | 31.38 | 30.14 | 31.08 | 2,852,372 | +0.94(+3.13%) |
Apr 25, 2003 | 30.34 | 30.45 | 29.82 | 30.14 | 3,883,038 | -0.56(-1.82%) |
Apr 24, 2003 | 31.24 | 31.70 | 30.37 | 30.70 | 5,675,729 | -0.54(-1.74%) |
Apr 23, 2003 | 31.31 | 31.65 | 30.62 | 31.24 | 6,366,842 | +0.71(+2.33%) |
Apr 22, 2003 | 28.86 | 30.53 | 28.42 | 30.53 | 11,304,684 | +0.71(+2.39%) |
Apr 21, 2003 | 30.05 | 30.38 | 29.67 | 29.82 | 4,485,979 | -0.10(-0.35%) |
Apr 17, 2003 | 29.34 | 30.75 | 29.34 | 29.92 | 4,223,842 | +0.58(+1.99%) |
Apr 16, 2003 | 29.94 | 30.38 | 29.13 | 29.34 | 4,450,836 | -0.64(-2.13%) |
Apr 15, 2003 | 28.19 | 30.18 | 28.15 | 29.98 | 7,969,308 | +1.86(+6.63%) |
Apr 14, 2003 | 27.43 | 28.15 | 27.11 | 28.11 | 3,036,844 | +0.84(+3.08%) |
Apr 11, 2003 | 27.91 | 27.98 | 27.11 | 27.27 | 3,556,616 | -0.20(-0.73%) |
Apr 10, 2003 | 26.47 | 27.59 | 26.43 | 27.47 | 5,222,866 | +1.46(+5.59%) |
Apr 09, 2003 | 26.71 | 27.07 | 26.01 | 26.02 | 2,764,451 | -0.62(-2.31%) |
Apr 08, 2003 | 26.94 | 27.11 | 26.39 | 26.63 | 2,778,958 | -0.30(-1.13%) |
Apr 07, 2003 | 27.95 | 28.09 | 26.92 | 26.94 | 5,630,830 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 27.20 | 26.49 | 26.90 | 2,574,726 | +0.33(+1.23%) |
Apr 03, 2003 | 26.62 | 27.11 | 26.47 | 26.57 | 3,025,588 | +0.20(+0.76%) |
Apr 02, 2003 | 25.35 | 26.67 | 25.35 | 26.37 | 4,372,045 | +1.29(+5.13%) |
Apr 01, 2003 | 24.07 | 25.20 | 24.03 | 25.08 | 3,530,478 | +1.09(+4.53%) |
Mar 31, 2003 | 24.10 | 24.75 | 23.80 | 24.00 | 3,958,828 | -0.94(-3.75%) |
Mar 28, 2003 | 24.87 | 25.51 | 24.15 | 24.93 | 1,923,009 | -0.18(-0.73%) |
Mar 27, 2003 | 25.64 | 25.64 | 24.60 | 25.11 | 4,122,413 | -0.52(-2.03%) |
Mar 26, 2003 | 25.21 | 26.35 | 25.21 | 25.63 | 3,416,418 | +0.46(+1.84%) |
Mar 25, 2003 | 24.80 | 25.58 | 24.79 | 25.17 | 2,556,341 | +0.18(+0.70%) |
Mar 24, 2003 | 25.35 | 25.67 | 24.64 | 24.99 | 3,923,434 | -1.07(-4.11%) |
Mar 21, 2003 | 25.39 | 26.23 | 25.19 | 26.07 | 4,912,703 | +1.14(+4.55%) |
Mar 20, 2003 | 25.04 | 25.47 | 24.08 | 24.93 | 5,080,041 | -0.18(-0.70%) |
Mar 19, 2003 | 24.35 | 25.30 | 24.26 | 25.11 | 6,266,164 | +0.86(+3.53%) |
Mar 18, 2003 | 24.12 | 24.53 | 23.80 | 24.25 | 4,786,637 | +0.30(+1.24%) |
Mar 17, 2003 | 22.59 | 24.08 | 22.07 | 23.96 | 6,195,877 | +1.37(+6.05%) |
Mar 14, 2003 | 22.79 | 22.83 | 22.03 | 22.59 | 5,015,632 | -0.04(-0.18%) |
Mar 13, 2003 | 22.09 | 22.84 | 21.68 | 22.63 | 5,634,332 | +1.62(+7.73%) |
Mar 12, 2003 | 20.30 | 21.02 | 20.25 | 21.00 | 5,499,261 | +0.71(+3.51%) |
Mar 11, 2003 | 21.51 | 21.78 | 19.92 | 20.29 | 8,362,264 | -1.33(-6.14%) |
Mar 10, 2003 | 21.87 | 22.47 | 21.46 | 21.62 | 4,732,234 | -0.35(-1.60%) |
Mar 07, 2003 | 21.63 | 22.20 | 20.79 | 21.97 | 4,404,937 | +0.45(+2.08%) |
Mar 06, 2003 | 22.16 | 22.23 | 21.52 | 21.52 | 3,667,675 | -0.63(-2.85%) |
Mar 05, 2003 | 22.03 | 22.35 | 21.79 | 22.16 | 4,529,627 | +0.27(+1.24%) |
Mar 04, 2003 | 22.60 | 22.60 | 21.71 | 21.88 | 8,924,935 | -0.70(-3.11%) |
Mar 03, 2003 | 21.91 | 22.75 | 21.63 | 22.59 | 23,004,700 | -2.17(-8.78%) |
Feb 28, 2003 | 24.39 | 24.89 | 24.24 | 24.76 | 3,108,381 | +0.46(+1.88%) |
Feb 27, 2003 | 24.07 | 24.72 | 23.88 | 24.31 | 2,627,129 | +0.44(+1.84%) |
Feb 26, 2003 | 23.97 | 24.08 | 23.68 | 23.87 | 3,103,754 | -0.20(-0.83%) |
Feb 25, 2003 | 23.63 | 24.15 | 23.11 | 24.07 | 4,366,417 | +0.26(+1.07%) |
Feb 24, 2003 | 24.49 | 24.50 | 23.64 | 23.81 | 3,257,960 | -0.83(-3.37%) |
Feb 21, 2003 | 24.23 | 24.86 | 23.88 | 24.64 | 2,925,410 | +0.52(+2.15%) |
Feb 20, 2003 | 24.79 | 24.79 | 24.01 | 24.12 | 2,913,404 | -0.54(-2.20%) |
Feb 19, 2003 | 25.67 | 26.18 | 24.34 | 24.67 | 5,151,829 | -1.00(-3.89%) |
Feb 18, 2003 | 24.39 | 25.90 | 24.39 | 25.67 | 5,040,145 | +1.51(+6.26%) |
Feb 14, 2003 | 23.35 | 24.22 | 23.20 | 24.16 | 3,613,021 | +0.88(+3.78%) |
Feb 13, 2003 | 23.80 | 23.80 | 22.48 | 23.28 | 6,860,476 | -0.51(-2.15%) |
Feb 12, 2003 | 23.51 | 24.28 | 23.44 | 23.79 | 5,132,444 | +0.03(+0.13%) |
Feb 11, 2003 | 23.86 | 24.35 | 23.68 | 23.76 | 3,144,775 | -0.10(-0.44%) |
Feb 10, 2003 | 24.05 | 24.13 | 23.23 | 23.86 | 3,160,283 | -0.13(-0.53%) |
Feb 07, 2003 | 24.31 | 24.80 | 23.68 | 23.99 | 3,013,581 | +0.14(+0.60%) |
Feb 06, 2003 | 24.42 | 24.42 | 23.84 | 23.84 | 3,661,421 | -0.60(-2.45%) |
Feb 05, 2003 | 24.88 | 25.42 | 24.24 | 24.44 | 3,107,881 | -0.38(-1.51%) |
Feb 04, 2003 | 24.83 | 25.15 | 24.39 | 24.82 | 3,713,449 | -0.62(-2.45%) |
Feb 03, 2003 | 24.84 | 25.83 | 24.83 | 25.44 | 3,523,724 | +0.62(+2.48%) |
Jan 31, 2003 | 24.86 | 25.12 | 24.04 | 24.83 | 4,253,983 | -0.02(-0.10%) |
Jan 30, 2003 | 25.47 | 25.47 | 24.63 | 24.85 | 3,743,214 | -0.61(-2.39%) |
Jan 29, 2003 | 25.15 | 25.71 | 24.56 | 25.46 | 4,274,493 | +0.14(+0.57%) |
Jan 28, 2003 | 24.59 | 25.45 | 24.59 | 25.31 | 4,102,528 | +0.99(+4.08%) |
Jan 27, 2003 | 24.95 | 25.63 | 24.18 | 24.32 | 4,824,282 | -0.88(-3.49%) |
Jan 24, 2003 | 25.83 | 26.10 | 25.15 | 25.20 | 3,664,298 | -0.59(-2.29%) |
Jan 23, 2003 | 26.29 | 26.63 | 24.67 | 25.79 | 8,702,693 | -0.43(-1.65%) |
Jan 22, 2003 | 25.58 | 26.78 | 25.30 | 26.23 | 6,201,505 | +0.66(+2.56%) |
Jan 21, 2003 | 26.59 | 27.11 | 25.39 | 25.57 | 5,122,313 | -1.02(-3.82%) |
Jan 17, 2003 | 27.35 | 27.59 | 25.95 | 26.59 | 11,986,667 | -1.54(-5.49%) |
Jan 16, 2003 | 28.98 | 29.38 | 28.04 | 28.13 | 10,112,558 | -1.42(-4.79%) |
Jan 15, 2003 | 30.95 | 30.95 | 28.87 | 29.54 | 10,177,717 | -1.40(-4.52%) |
Jan 14, 2003 | 30.70 | 31.04 | 30.46 | 30.94 | 3,828,884 | -0.15(-0.49%) |
Jan 13, 2003 | 31.28 | 31.74 | 30.44 | 31.10 | 6,038,294 | -0.09(-0.28%) |
Jan 10, 2003 | 29.19 | 31.42 | 28.43 | 31.18 | 13,880,536 | +1.99(+6.82%) |
Jan 09, 2003 | 28.80 | 29.34 | 27.47 | 29.19 | 10,144,450 | +0.88(+3.11%) |
Jan 08, 2003 | 25.75 | 29.26 | 25.47 | 28.31 | 17,947,296 | +2.57(+9.97%) |
Jan 07, 2003 | 26.48 | 26.99 | 25.63 | 25.75 | 4,157,182 | -0.83(-3.13%) |
Jan 06, 2003 | 25.69 | 27.49 | 25.63 | 26.58 | 5,955,501 | +1.19(+4.69%) |
Jan 03, 2003 | 25.37 | 25.69 | 24.91 | 25.39 | 2,697,916 | +0.02(+0.09%) |
Jan 02, 2003 | 24.15 | 25.45 | 23.91 | 25.36 | 5,923,984 | +1.60(+6.73%) |
Dec 31, 2002 | 24.20 | 24.37 | 23.60 | 23.76 | 2,471,797 | -0.31(-1.30%) |
Dec 30, 2002 | 23.71 | 24.29 | 23.48 | 24.08 | 2,942,669 | +0.37(+1.55%) |
Dec 27, 2002 | 24.91 | 24.95 | 23.52 | 23.71 | 4,176,192 | -1.28(-5.12%) |
Dec 26, 2002 | 25.33 | 25.61 | 24.73 | 24.99 | 1,694,889 | +0.00(+0.00%) |
Dec 24, 2002 | 24.88 | 25.42 | 24.88 | 24.99 | 827,934 | -0.28(-1.11%) |
Dec 23, 2002 | 25.29 | 26.07 | 25.06 | 25.27 | 2,993,196 | +0.05(+0.19%) |
Dec 20, 2002 | 24.78 | 25.59 | 24.78 | 25.22 | 3,716,075 | +0.45(+1.81%) |
Dec 19, 2002 | 24.52 | 25.13 | 24.40 | 24.77 | 3,559,493 | +0.26(+1.04%) |
Dec 18, 2002 | 25.03 | 25.15 | 24.24 | 24.52 | 4,020,485 | -0.98(-3.86%) |
Dec 17, 2002 | 25.55 | 26.31 | 25.31 | 25.50 | 3,483,828 | -0.29(-1.12%) |
Dec 16, 2002 | 24.48 | 25.97 | 24.47 | 25.79 | 4,169,938 | +1.64(+6.79%) |
Dec 13, 2002 | 25.66 | 25.66 | 24.15 | 24.15 | 7,028,189 | -1.50(-5.86%) |
Dec 12, 2002 | 25.60 | 26.84 | 25.51 | 25.65 | 3,766,101 | -0.10(-0.37%) |
Dec 11, 2002 | 25.96 | 25.96 | 25.02 | 25.75 | 6,420,620 | -0.60(-2.28%) |
Dec 10, 2002 | 26.19 | 26.64 | 25.80 | 26.35 | 3,401,410 | +0.15(+0.58%) |
Dec 09, 2002 | 27.03 | 27.35 | 25.99 | 26.19 | 3,643,287 | -0.81(-2.99%) |
Dec 06, 2002 | 26.99 | 27.95 | 26.63 | 27.00 | 4,933,464 | -0.68(-2.46%) |
Dec 05, 2002 | 27.59 | 28.13 | 27.31 | 27.68 | 3,204,432 | +0.11(+0.41%) |
Dec 04, 2002 | 26.71 | 28.43 | 26.03 | 27.57 | 4,670,576 | +0.38(+1.41%) |
Dec 03, 2002 | 27.19 | 28.15 | 27.08 | 27.19 | 6,745,415 | -1.46(-5.11%) |
Dec 02, 2002 | 27.03 | 29.14 | 27.03 | 28.65 | 5,977,887 | +1.62(+6.01%) |
Nov 29, 2002 | 27.63 | 27.67 | 27.02 | 27.03 | 1,147,352 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,727,331 | +1.36(+5.16%) |
Nov 26, 2002 | 27.16 | 27.96 | 26.23 | 26.35 | 5,335,550 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.96 | 5,483,128 | +1.74(+6.91%) |
Nov 22, 2002 | 26.51 | 26.79 | 25.09 | 25.22 | 11,815,827 | -1.29(-4.86%) |
Nov 21, 2002 | 23.88 | 26.71 | 23.83 | 26.51 | 10,534,029 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.20 | 23.49 | 4,295,379 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.20 | 5,303,283 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,401,410 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,823,481 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,428,673 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,196,277 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.76 | 22.84 | 4,711,348 | -0.61(-2.59%) |
Nov 11, 2002 | 23.40 | 24.08 | 22.56 | 23.45 | 5,162,459 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.24 | 23.26 | 23.44 | 6,323,319 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,850 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.59 | 26.43 | 7,443,157 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 26.99 | 25.83 | 26.95 | 5,475,624 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.20 | 25.67 | 26.44 | 6,268,665 | +1.42(+5.65%) |