Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.92 | 43.09 | 42.43 | 42.58 | 261,845 | -0.33(-0.76%) |
Nov 26, 2003 | 41.92 | 42.91 | 41.92 | 42.90 | 1,074,157 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.80 | 41.63 | 41.74 | 620,014 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.63 | 41.37 | 41.63 | 856,474 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.43 | 41.23 | 41.37 | 512,795 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.12 | 41.15 | 564,376 | -0.41(-0.98%) |
Nov 19, 2003 | 41.75 | 42.03 | 41.47 | 41.56 | 720,393 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.20 | 41.41 | 41.47 | 592,890 | -0.39(-0.93%) |
Nov 17, 2003 | 41.86 | 42.36 | 41.63 | 41.86 | 676,463 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.32 | 702,311 | -0.69(-1.60%) |
Nov 13, 2003 | 43.01 | 43.22 | 42.86 | 43.01 | 768,845 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.86 | 43.00 | 819,730 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.12 | 43.30 | 795,273 | -0.53(-1.22%) |
Nov 10, 2003 | 44.39 | 44.50 | 43.39 | 43.83 | 495,756 | -0.66(-1.49%) |
Nov 07, 2003 | 44.78 | 45.29 | 44.52 | 44.50 | 836,885 | -0.28(-0.62%) |
Nov 06, 2003 | 44.82 | 44.82 | 44.53 | 44.78 | 722,132 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.93 | 44.13 | 44.74 | 836,885 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.57 | 45.10 | 44.95 | 693,162 | -0.86(-1.88%) |
Nov 03, 2003 | 45.64 | 46.01 | 45.29 | 45.81 | 570,867 | +0.17(+0.38%) |
Oct 31, 2003 | 45.17 | 45.88 | 45.16 | 45.64 | 1,081,344 | +0.52(+1.15%) |
Oct 30, 2003 | 45.17 | 45.24 | 45.12 | 45.12 | 816,716 | -0.06(-0.13%) |
Oct 29, 2003 | 44.73 | 45.24 | 44.24 | 45.18 | 2,062,308 | +0.84(+1.89%) |
Oct 28, 2003 | 42.68 | 44.34 | 42.52 | 44.34 | 1,296,825 | +1.74(+4.09%) |
Oct 27, 2003 | 42.79 | 42.88 | 42.33 | 42.60 | 443,016 | -0.13(-0.30%) |
Oct 24, 2003 | 42.91 | 43.10 | 42.42 | 42.73 | 380,423 | -0.18(-0.42%) |
Oct 23, 2003 | 41.89 | 43.31 | 41.76 | 42.91 | 986,528 | +0.98(+2.35%) |
Oct 22, 2003 | 42.68 | 42.70 | 41.91 | 41.93 | 889,741 | -0.75(-1.76%) |
Oct 21, 2003 | 43.02 | 43.08 | 42.52 | 42.68 | 521,604 | -0.37(-0.86%) |
Oct 20, 2003 | 43.09 | 43.09 | 42.53 | 43.05 | 393,521 | +0.10(+0.24%) |
Oct 17, 2003 | 43.88 | 44.34 | 42.77 | 42.95 | 829,467 | -0.93(-2.12%) |
Oct 16, 2003 | 43.05 | 44.22 | 43.01 | 43.88 | 1,435,687 | +1.17(+2.75%) |
Oct 15, 2003 | 42.79 | 42.87 | 42.06 | 42.70 | 1,095,137 | -0.09(-0.20%) |
Oct 14, 2003 | 42.47 | 42.92 | 42.35 | 42.79 | 562,869 | +0.44(+1.04%) |
Oct 13, 2003 | 41.63 | 42.54 | 41.76 | 42.35 | 448,348 | +0.72(+1.74%) |
Oct 10, 2003 | 41.89 | 42.06 | 41.32 | 41.63 | 894,841 | -0.28(-0.68%) |
Oct 09, 2003 | 42.35 | 42.62 | 41.73 | 41.91 | 858,329 | -0.44(-1.04%) |
Oct 08, 2003 | 41.76 | 42.75 | 41.58 | 42.35 | 775,799 | +0.69(+1.66%) |
Oct 07, 2003 | 41.79 | 41.70 | 40.67 | 41.66 | 598,106 | -0.13(-0.31%) |
Oct 06, 2003 | 41.95 | 41.98 | 41.30 | 41.79 | 327,567 | -0.09(-0.23%) |
Oct 03, 2003 | 41.50 | 42.36 | 41.50 | 41.89 | 961,259 | +1.07(+2.62%) |
Oct 02, 2003 | 40.71 | 40.99 | 40.56 | 40.82 | 915,358 | +0.70(+1.74%) |
Oct 01, 2003 | 38.74 | 40.25 | 38.74 | 40.12 | 1,035,906 | +1.81(+4.73%) |
Sep 30, 2003 | 38.43 | 38.68 | 37.79 | 38.30 | 939,583 | -0.50(-1.29%) |
Sep 29, 2003 | 38.04 | 38.79 | 38.11 | 38.81 | 704,629 | +0.77(+2.02%) |
Sep 26, 2003 | 39.50 | 39.43 | 37.96 | 38.04 | 982,471 | -1.46(-3.69%) |
Sep 25, 2003 | 39.94 | 39.95 | 39.43 | 39.50 | 663,249 | -0.06(-0.15%) |
Sep 24, 2003 | 40.52 | 40.46 | 39.55 | 39.56 | 1,019,795 | -0.97(-2.38%) |
Sep 23, 2003 | 40.46 | 40.59 | 40.23 | 40.52 | 892,291 | +0.03(+0.09%) |
Sep 22, 2003 | 40.71 | 40.89 | 40.16 | 40.49 | 693,966 | -0.26(-0.64%) |
Sep 19, 2003 | 41.06 | 41.15 | 40.38 | 40.75 | 797,127 | -0.31(-0.76%) |
Sep 18, 2003 | 40.81 | 41.26 | 40.46 | 41.06 | 859,488 | +0.66(+1.64%) |
Sep 17, 2003 | 40.66 | 40.72 | 40.30 | 40.39 | 526,125 | -0.27(-0.66%) |
Sep 16, 2003 | 40.16 | 40.81 | 40.18 | 40.66 | 598,222 | +0.50(+1.25%) |
Sep 15, 2003 | 40.42 | 40.46 | 39.73 | 40.16 | 667,769 | +0.13(+0.32%) |
Sep 12, 2003 | 40.19 | 40.20 | 39.50 | 40.03 | 658,612 | -0.25(-0.62%) |
Sep 11, 2003 | 40.40 | 40.80 | 40.25 | 40.28 | 513,490 | +0.09(+0.24%) |
Sep 10, 2003 | 40.68 | 40.84 | 40.09 | 40.19 | 655,019 | -0.91(-2.20%) |
Sep 09, 2003 | 41.32 | 41.88 | 41.02 | 41.09 | 667,538 | -0.27(-0.65%) |
Sep 08, 2003 | 41.07 | 41.53 | 40.85 | 41.36 | 960,100 | -0.01(-0.02%) |
Sep 05, 2003 | 41.63 | 41.88 | 41.16 | 41.37 | 870,152 | -0.44(-1.05%) |
Sep 04, 2003 | 41.93 | 42.00 | 41.47 | 41.81 | 708,455 | -0.12(-0.29%) |
Sep 03, 2003 | 42.01 | 42.40 | 41.85 | 41.93 | 638,791 | +0.10(+0.25%) |
Sep 02, 2003 | 41.37 | 41.95 | 41.21 | 41.82 | 870,616 | +0.77(+1.87%) |
Aug 29, 2003 | 39.97 | 41.42 | 39.94 | 41.06 | 829,583 | +1.10(+2.74%) |
Aug 28, 2003 | 39.52 | 39.97 | 38.95 | 39.96 | 431,193 | +0.45(+1.14%) |
Aug 27, 2003 | 39.19 | 39.77 | 38.96 | 39.51 | 482,889 | +0.34(+0.86%) |
Aug 26, 2003 | 39.12 | 39.25 | 38.48 | 39.18 | 557,073 | +0.05(+0.13%) |
Aug 25, 2003 | 39.81 | 39.88 | 38.73 | 39.12 | 658,033 | -0.55(-1.39%) |
Aug 22, 2003 | 40.12 | 40.29 | 39.67 | 39.68 | 429,338 | -0.43(-1.08%) |
Aug 21, 2003 | 40.13 | 40.63 | 39.73 | 40.11 | 636,937 | +0.00(+0.00%) |
Aug 20, 2003 | 40.06 | 40.20 | 39.69 | 40.11 | 277,725 | +0.00(+0.00%) |
Aug 19, 2003 | 39.60 | 40.42 | 39.37 | 40.11 | 1,145,907 | +0.51(+1.29%) |
Aug 18, 2003 | 39.04 | 39.63 | 39.00 | 39.60 | 691,184 | +0.63(+1.62%) |
Aug 15, 2003 | 39.34 | 39.43 | 38.88 | 38.97 | 487,526 | -0.22(-0.55%) |
Aug 14, 2003 | 38.39 | 39.69 | 38.22 | 39.18 | 858,793 | +0.79(+2.07%) |
Aug 13, 2003 | 38.36 | 38.74 | 38.34 | 38.39 | 621,984 | +0.03(+0.09%) |
Aug 12, 2003 | 37.98 | 38.36 | 37.87 | 38.36 | 598,222 | +0.44(+1.16%) |
Aug 11, 2003 | 37.92 | 38.38 | 37.60 | 37.92 | 650,383 | -0.17(-0.45%) |
Aug 08, 2003 | 37.53 | 38.22 | 37.31 | 38.09 | 846,738 | +0.79(+2.13%) |
Aug 07, 2003 | 37.95 | 37.95 | 37.20 | 37.30 | 1,067,319 | -0.66(-1.73%) |
Aug 06, 2003 | 37.94 | 38.30 | 37.57 | 37.95 | 891,712 | +0.11(+0.30%) |
Aug 05, 2003 | 38.97 | 38.97 | 37.74 | 37.84 | 842,565 | -1.12(-2.88%) |
Aug 04, 2003 | 39.41 | 39.42 | 38.18 | 38.96 | 710,077 | -0.45(-1.14%) |
Aug 01, 2003 | 40.29 | 40.62 | 39.06 | 39.41 | 1,108,815 | -0.97(-2.41%) |
Jul 31, 2003 | 38.49 | 40.68 | 38.48 | 40.38 | 2,111,687 | +1.90(+4.93%) |
Jul 30, 2003 | 38.44 | 38.68 | 38.26 | 38.49 | 739,867 | +0.22(+0.56%) |
Jul 29, 2003 | 38.70 | 38.91 | 38.05 | 38.27 | 662,669 | -0.42(-1.09%) |
Jul 28, 2003 | 38.65 | 38.99 | 38.13 | 38.69 | 707,875 | +0.30(+0.79%) |
Jul 25, 2003 | 38.38 | 38.51 | 37.84 | 38.39 | 637,284 | +0.01(+0.02%) |
Jul 24, 2003 | 39.41 | 39.41 | 38.37 | 38.38 | 1,051,555 | +0.25(+0.66%) |
Jul 23, 2003 | 39.25 | 39.34 | 37.48 | 38.13 | 962,534 | -0.86(-2.21%) |
Jul 22, 2003 | 39.47 | 39.47 | 38.37 | 39.00 | 1,302,852 | -0.47(-1.20%) |
Jul 21, 2003 | 39.51 | 40.04 | 39.31 | 39.47 | 1,147,993 | -0.19(-0.48%) |
Jul 18, 2003 | 38.95 | 39.81 | 38.95 | 39.66 | 1,321,166 | +0.71(+1.82%) |
Jul 17, 2003 | 38.61 | 39.52 | 38.18 | 38.95 | 2,672,934 | +0.95(+2.50%) |
Jul 16, 2003 | 37.23 | 38.82 | 37.11 | 38.00 | 2,938,488 | +1.13(+3.06%) |
Jul 15, 2003 | 35.29 | 37.05 | 35.20 | 36.87 | 2,634,567 | +1.79(+5.12%) |
Jul 14, 2003 | 34.16 | 35.37 | 34.16 | 35.08 | 1,101,513 | +1.32(+3.91%) |
Jul 11, 2003 | 33.65 | 34.04 | 33.61 | 33.76 | 390,739 | +0.42(+1.27%) |
Jul 10, 2003 | 33.95 | 33.95 | 33.25 | 33.34 | 895,537 | -0.87(-2.55%) |
Jul 09, 2003 | 34.03 | 34.62 | 33.86 | 34.21 | 914,314 | +0.28(+0.81%) |
Jul 08, 2003 | 33.91 | 34.21 | 33.38 | 33.93 | 484,165 | +0.28(+0.82%) |
Jul 07, 2003 | 33.04 | 34.22 | 33.00 | 33.65 | 1,614,772 | +0.72(+2.17%) |
Jul 03, 2003 | 32.94 | 33.03 | 32.77 | 32.94 | 562,289 | -0.19(-0.57%) |
Jul 02, 2003 | 32.27 | 33.13 | 32.27 | 33.13 | 902,144 | +0.86(+2.67%) |
Jul 01, 2003 | 31.62 | 32.33 | 31.51 | 32.27 | 920,921 | +0.65(+2.05%) |
Jun 30, 2003 | 32.18 | 32.35 | 31.24 | 31.62 | 1,212,209 | -0.72(-2.21%) |
Jun 27, 2003 | 32.27 | 32.46 | 31.74 | 32.33 | 1,155,528 | +0.19(+0.59%) |
Jun 26, 2003 | 31.83 | 32.15 | 30.97 | 32.15 | 2,447,716 | -0.67(-2.05%) |
Jun 25, 2003 | 33.02 | 33.73 | 32.78 | 32.82 | 546,409 | -0.01(-0.03%) |
Jun 24, 2003 | 32.77 | 33.08 | 32.61 | 32.83 | 676,347 | +0.12(+0.37%) |
Jun 23, 2003 | 33.58 | 33.58 | 32.62 | 32.71 | 591,847 | -0.87(-2.60%) |
Jun 20, 2003 | 33.47 | 33.87 | 33.40 | 33.58 | 406,156 | +0.00(+0.00%) |
Jun 19, 2003 | 34.72 | 34.72 | 33.54 | 33.58 | 918,256 | -1.02(-2.94%) |
Jun 18, 2003 | 34.39 | 34.72 | 33.53 | 34.60 | 1,199,342 | +0.56(+1.65%) |
Jun 17, 2003 | 34.22 | 34.39 | 33.13 | 34.03 | 1,213,368 | -0.18(-0.53%) |
Jun 16, 2003 | 33.69 | 34.22 | 33.37 | 34.22 | 550,234 | +0.73(+2.19%) |
Jun 13, 2003 | 33.32 | 33.56 | 32.82 | 33.48 | 614,913 | -0.01(-0.03%) |
Jun 12, 2003 | 33.64 | 33.99 | 33.27 | 33.49 | 433,627 | -0.15(-0.44%) |
Jun 11, 2003 | 32.77 | 33.82 | 32.63 | 33.64 | 767,802 | +0.87(+2.66%) |
Jun 10, 2003 | 32.58 | 33.09 | 32.27 | 32.77 | 700,688 | +0.19(+0.58%) |
Jun 09, 2003 | 32.59 | 33.16 | 32.48 | 32.58 | 652,585 | -0.85(-2.53%) |
Jun 06, 2003 | 34.80 | 34.80 | 33.40 | 33.42 | 1,263,326 | -0.67(-1.97%) |
Jun 05, 2003 | 34.12 | 34.21 | 33.27 | 34.09 | 1,152,514 | -0.03(-0.08%) |
Jun 04, 2003 | 34.42 | 34.64 | 34.05 | 34.12 | 1,315,950 | -0.38(-1.10%) |
Jun 03, 2003 | 35.82 | 35.98 | 34.38 | 34.50 | 1,809,852 | -1.97(-5.39%) |
Jun 02, 2003 | 34.85 | 36.80 | 34.85 | 36.47 | 1,754,098 | +1.73(+4.97%) |
May 30, 2003 | 32.83 | 34.77 | 32.83 | 34.74 | 2,144,490 | +1.92(+5.83%) |
May 29, 2003 | 33.21 | 33.84 | 32.82 | 32.83 | 1,793,392 | -0.04(-0.13%) |
May 28, 2003 | 31.83 | 33.04 | 31.81 | 32.87 | 1,198,067 | +1.09(+3.42%) |
May 27, 2003 | 31.06 | 31.78 | 31.03 | 31.78 | 970,184 | +0.75(+2.42%) |
May 23, 2003 | 31.11 | 31.27 | 30.82 | 31.03 | 592,426 | -0.09(-0.30%) |
May 22, 2003 | 31.01 | 31.20 | 30.79 | 31.13 | 920,226 | -0.05(-0.17%) |
May 21, 2003 | 31.04 | 31.20 | 30.63 | 31.18 | 1,128,520 | +0.23(+0.75%) |
May 20, 2003 | 30.87 | 31.29 | 30.64 | 30.95 | 1,007,392 | +0.06(+0.20%) |
May 19, 2003 | 31.21 | 31.38 | 30.81 | 30.89 | 830,278 | -0.32(-1.02%) |
May 16, 2003 | 31.40 | 31.64 | 30.71 | 31.20 | 1,729,525 | +0.15(+0.47%) |
May 15, 2003 | 33.00 | 33.02 | 30.84 | 31.06 | 3,095,549 | -2.04(-6.15%) |
May 14, 2003 | 33.65 | 33.65 | 33.00 | 33.09 | 1,017,708 | -0.61(-1.82%) |
May 13, 2003 | 33.70 | 33.99 | 33.59 | 33.71 | 769,656 | +0.02(+0.05%) |
May 12, 2003 | 33.01 | 33.79 | 32.85 | 33.69 | 700,225 | +0.68(+2.06%) |
May 09, 2003 | 33.21 | 33.23 | 32.76 | 33.01 | 690,836 | +0.14(+0.42%) |
May 08, 2003 | 33.47 | 33.47 | 32.58 | 32.87 | 901,332 | -0.60(-1.80%) |
May 07, 2003 | 34.28 | 34.29 | 33.39 | 33.47 | 1,086,444 | -0.89(-2.59%) |
May 06, 2003 | 34.66 | 35.06 | 34.33 | 34.36 | 1,228,089 | -0.09(-0.28%) |
May 05, 2003 | 34.64 | 34.98 | 34.45 | 34.46 | 1,001,828 | -0.01(-0.03%) |
May 02, 2003 | 33.52 | 34.47 | 33.15 | 34.47 | 1,527,026 | +0.51(+1.50%) |
May 01, 2003 | 34.12 | 34.17 | 33.57 | 33.96 | 980,037 | -0.29(-0.86%) |
Apr 30, 2003 | 33.88 | 34.30 | 33.65 | 34.25 | 762,586 | +0.28(+0.84%) |
Apr 29, 2003 | 34.21 | 34.67 | 33.88 | 33.97 | 1,351,071 | +0.12(+0.36%) |
Apr 28, 2003 | 33.15 | 33.93 | 33.15 | 33.84 | 608,538 | +0.66(+1.98%) |
Apr 25, 2003 | 33.71 | 33.73 | 33.09 | 33.19 | 722,828 | -0.30(-0.90%) |
Apr 24, 2003 | 34.41 | 34.41 | 33.37 | 33.49 | 650,151 | -0.91(-2.66%) |
Apr 23, 2003 | 34.72 | 34.72 | 34.22 | 34.41 | 604,365 | -0.06(-0.18%) |
Apr 22, 2003 | 32.84 | 34.52 | 32.84 | 34.47 | 1,280,133 | +1.71(+5.21%) |
Apr 21, 2003 | 32.72 | 32.89 | 32.52 | 32.76 | 687,474 | +0.04(+0.13%) |
Apr 17, 2003 | 31.58 | 32.77 | 31.58 | 32.71 | 949,668 | +1.14(+3.61%) |
Apr 16, 2003 | 31.92 | 32.16 | 31.45 | 31.58 | 702,775 | -0.27(-0.84%) |
Apr 15, 2003 | 30.61 | 31.93 | 30.54 | 31.84 | 1,112,177 | +1.23(+4.03%) |
Apr 14, 2003 | 29.99 | 30.61 | 29.99 | 30.61 | 276,566 | +0.84(+2.81%) |
Apr 11, 2003 | 30.24 | 30.57 | 29.69 | 29.77 | 294,185 | -0.01(-0.03%) |
Apr 10, 2003 | 29.82 | 30.20 | 29.26 | 29.78 | 507,463 | -0.03(-0.12%) |
Apr 09, 2003 | 29.97 | 30.56 | 29.77 | 29.82 | 331,276 | -0.28(-0.92%) |
Apr 08, 2003 | 30.41 | 30.44 | 30.02 | 30.09 | 331,624 | -0.21(-0.68%) |
Apr 07, 2003 | 31.62 | 31.70 | 30.20 | 30.30 | 711,236 | -0.47(-1.54%) |
Apr 04, 2003 | 30.76 | 30.89 | 30.58 | 30.77 | 360,139 | +0.35(+1.13%) |
Apr 03, 2003 | 30.64 | 30.81 | 29.88 | 30.43 | 480,108 | -0.16(-0.51%) |
Apr 02, 2003 | 29.93 | 30.95 | 29.85 | 30.58 | 639,023 | +1.16(+3.96%) |
Apr 01, 2003 | 28.81 | 29.44 | 28.50 | 29.42 | 434,786 | +0.62(+2.16%) |
Mar 31, 2003 | 29.03 | 29.19 | 28.52 | 28.80 | 422,615 | -0.54(-1.85%) |
Mar 28, 2003 | 29.48 | 30.10 | 29.08 | 29.34 | 356,545 | -0.31(-1.05%) |
Mar 27, 2003 | 29.51 | 29.83 | 29.07 | 29.65 | 501,204 | -0.22(-0.75%) |
Mar 26, 2003 | 29.67 | 29.97 | 29.35 | 29.88 | 633,228 | +0.20(+0.67%) |
Mar 25, 2003 | 29.43 | 29.85 | 29.16 | 29.68 | 443,016 | +0.34(+1.15%) |
Mar 24, 2003 | 30.60 | 30.60 | 29.07 | 29.34 | 515,693 | -1.26(-4.12%) |
Mar 21, 2003 | 30.20 | 30.63 | 29.78 | 30.60 | 786,811 | +0.72(+2.43%) |
Mar 20, 2003 | 29.33 | 29.94 | 28.89 | 29.88 | 592,079 | +0.54(+1.85%) |
Mar 19, 2003 | 29.46 | 29.46 | 28.86 | 29.33 | 1,336,698 | +0.51(+1.77%) |
Mar 18, 2003 | 28.88 | 30.11 | 28.64 | 28.82 | 746,242 | +0.14(+0.48%) |
Mar 17, 2003 | 27.67 | 28.78 | 27.43 | 28.69 | 700,573 | +1.03(+3.71%) |
Mar 14, 2003 | 27.30 | 28.14 | 27.09 | 27.66 | 948,277 | +0.38(+1.39%) |
Mar 13, 2003 | 26.31 | 27.35 | 26.11 | 27.28 | 1,037,529 | +1.27(+4.88%) |
Mar 12, 2003 | 26.79 | 26.80 | 25.90 | 26.01 | 1,541,747 | -0.92(-3.43%) |
Mar 11, 2003 | 27.27 | 27.57 | 26.86 | 26.93 | 792,259 | -0.49(-1.79%) |
Mar 10, 2003 | 28.63 | 28.63 | 27.43 | 27.43 | 653,976 | -1.20(-4.19%) |
Mar 07, 2003 | 28.25 | 28.74 | 28.18 | 28.63 | 930,310 | -0.16(-0.57%) |
Mar 06, 2003 | 29.02 | 29.02 | 28.65 | 28.79 | 372,309 | -0.24(-0.83%) |
Mar 05, 2003 | 28.74 | 29.32 | 28.68 | 29.03 | 1,036,602 | +0.16(+0.57%) |
Mar 04, 2003 | 29.69 | 29.69 | 28.70 | 28.87 | 1,164,917 | -0.85(-2.87%) |
Mar 03, 2003 | 30.24 | 30.41 | 29.72 | 29.72 | 373,353 | -0.36(-1.20%) |
Feb 28, 2003 | 30.02 | 30.40 | 29.88 | 30.08 | 493,553 | +0.07(+0.23%) |
Feb 27, 2003 | 29.63 | 30.41 | 29.51 | 30.01 | 510,477 | +0.60(+2.02%) |
Feb 26, 2003 | 29.64 | 29.64 | 29.32 | 29.42 | 716,568 | -0.22(-0.73%) |
Feb 25, 2003 | 29.51 | 29.76 | 29.13 | 29.63 | 611,784 | +0.00(+0.00%) |
Feb 24, 2003 | 30.15 | 30.15 | 29.42 | 29.63 | 990,585 | -0.69(-2.28%) |
Feb 21, 2003 | 30.16 | 30.45 | 30.02 | 30.32 | 1,036,370 | +0.16(+0.54%) |
Feb 20, 2003 | 30.11 | 30.28 | 29.91 | 30.16 | 784,493 | +0.06(+0.20%) |
Feb 19, 2003 | 30.50 | 30.54 | 29.80 | 30.10 | 448,232 | -0.37(-1.22%) |
Feb 18, 2003 | 29.33 | 30.76 | 29.33 | 30.47 | 406,156 | +0.53(+1.79%) |
Feb 14, 2003 | 29.33 | 30.11 | 29.33 | 29.94 | 521,256 | +0.60(+2.03%) |
Feb 13, 2003 | 29.76 | 30.28 | 29.07 | 29.34 | 773,249 | -0.58(-1.93%) |
Feb 12, 2003 | 30.03 | 30.41 | 29.83 | 29.92 | 764,208 | -0.06(-0.20%) |
Feb 11, 2003 | 30.37 | 30.54 | 29.86 | 29.98 | 555,451 | -0.28(-0.91%) |
Feb 10, 2003 | 29.89 | 30.36 | 29.84 | 30.26 | 530,877 | +0.41(+1.39%) |
Feb 07, 2003 | 30.15 | 30.20 | 29.72 | 29.84 | 763,281 | +0.09(+0.29%) |
Feb 06, 2003 | 30.89 | 30.89 | 29.75 | 29.76 | 1,101,281 | -1.22(-3.93%) |
Feb 05, 2003 | 31.14 | 31.32 | 30.77 | 30.97 | 722,828 | +0.01(+0.03%) |
Feb 04, 2003 | 31.69 | 31.69 | 30.42 | 30.96 | 571,678 | -0.72(-2.29%) |
Feb 03, 2003 | 31.83 | 31.92 | 31.40 | 31.69 | 601,004 | -0.15(-0.46%) |
Jan 31, 2003 | 30.85 | 31.99 | 30.83 | 31.83 | 768,845 | +0.96(+3.10%) |
Jan 30, 2003 | 31.39 | 31.74 | 30.86 | 30.88 | 396,535 | -0.53(-1.68%) |
Jan 29, 2003 | 30.93 | 31.44 | 30.78 | 31.40 | 702,543 | +0.28(+0.91%) |
Jan 28, 2003 | 31.27 | 31.45 | 30.82 | 31.12 | 750,994 | +0.03(+0.08%) |
Jan 27, 2003 | 31.53 | 31.77 | 30.71 | 31.09 | 1,076,707 | -0.44(-1.40%) |
Jan 24, 2003 | 32.44 | 32.45 | 31.35 | 31.53 | 644,123 | -1.07(-3.28%) |
Jan 23, 2003 | 32.40 | 32.62 | 31.79 | 32.60 | 1,651,748 | +0.21(+0.64%) |
Jan 22, 2003 | 33.59 | 33.60 | 32.36 | 32.40 | 1,002,176 | -1.19(-3.54%) |
Jan 21, 2003 | 34.64 | 34.64 | 33.51 | 33.59 | 537,600 | -0.88(-2.55%) |
Jan 17, 2003 | 34.98 | 35.07 | 34.42 | 34.47 | 537,716 | -0.66(-1.87%) |
Jan 16, 2003 | 34.96 | 35.59 | 34.96 | 35.12 | 1,413,780 | +0.18(+0.52%) |
Jan 15, 2003 | 35.66 | 35.66 | 34.89 | 34.94 | 753,892 | -0.72(-2.03%) |
Jan 14, 2003 | 35.27 | 35.66 | 34.81 | 35.66 | 818,803 | +0.51(+1.45%) |
Jan 13, 2003 | 35.89 | 35.89 | 35.12 | 35.16 | 624,302 | +0.00(+0.00%) |
Jan 10, 2003 | 34.51 | 35.54 | 34.45 | 35.16 | 606,916 | +0.22(+0.62%) |
Jan 09, 2003 | 34.08 | 35.09 | 34.08 | 34.94 | 664,292 | +0.87(+2.56%) |
Jan 08, 2003 | 33.95 | 34.42 | 33.43 | 34.07 | 967,170 | -0.05(-0.15%) |
Jan 07, 2003 | 34.72 | 34.77 | 34.08 | 34.12 | 406,503 | -0.60(-1.74%) |
Jan 06, 2003 | 33.51 | 34.94 | 33.51 | 34.72 | 771,511 | +1.22(+3.63%) |
Jan 03, 2003 | 33.30 | 33.85 | 33.21 | 33.51 | 644,587 | +0.13(+0.39%) |
Jan 02, 2003 | 32.27 | 33.39 | 32.05 | 33.38 | 507,347 | +1.33(+4.15%) |
Dec 31, 2002 | 31.95 | 32.49 | 31.92 | 32.05 | 587,906 | +0.25(+0.79%) |
Dec 30, 2002 | 30.89 | 31.92 | 30.71 | 31.80 | 573,533 | +0.99(+3.22%) |
Dec 27, 2002 | 31.36 | 31.43 | 30.67 | 30.81 | 296,503 | -0.55(-1.76%) |
Dec 26, 2002 | 31.58 | 31.86 | 31.27 | 31.36 | 367,789 | -0.20(-0.63%) |
Dec 24, 2002 | 31.45 | 31.64 | 31.14 | 31.56 | 195,543 | -0.09(-0.27%) |
Dec 23, 2002 | 31.70 | 31.92 | 31.47 | 31.64 | 439,191 | -0.06(-0.19%) |
Dec 20, 2002 | 31.66 | 32.02 | 31.53 | 31.70 | 924,631 | +0.06(+0.19%) |
Dec 19, 2002 | 32.67 | 33.00 | 31.58 | 31.64 | 678,086 | -0.81(-2.50%) |
Dec 18, 2002 | 32.44 | 32.60 | 32.27 | 32.46 | 641,457 | +0.05(+0.16%) |
Dec 17, 2002 | 32.78 | 33.00 | 32.36 | 32.40 | 457,041 | -0.14(-0.42%) |
Dec 16, 2002 | 31.75 | 32.74 | 31.75 | 32.54 | 754,356 | +0.81(+2.56%) |
Dec 13, 2002 | 32.54 | 32.54 | 31.70 | 31.73 | 1,095,949 | -0.97(-2.98%) |
Dec 12, 2002 | 33.39 | 33.42 | 32.49 | 32.71 | 609,118 | -0.63(-1.89%) |
Dec 11, 2002 | 32.52 | 33.93 | 32.51 | 33.34 | 711,584 | +0.81(+2.49%) |
Dec 10, 2002 | 32.67 | 32.82 | 32.15 | 32.52 | 829,930 | -0.06(-0.19%) |
Dec 09, 2002 | 32.91 | 33.20 | 32.49 | 32.59 | 677,274 | -0.41(-1.23%) |
Dec 06, 2002 | 33.21 | 33.38 | 32.90 | 32.99 | 456,114 | -0.57(-1.70%) |
Dec 05, 2002 | 34.12 | 34.22 | 33.37 | 33.56 | 320,844 | -0.47(-1.39%) |
Dec 04, 2002 | 33.93 | 34.25 | 33.28 | 34.03 | 736,389 | +0.11(+0.33%) |
Dec 03, 2002 | 35.39 | 35.51 | 33.90 | 33.92 | 752,385 | -1.67(-4.68%) |