Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.20 | 37.44 | 36.97 | 37.07 | 84,308,800 | -0.17(-0.46%) |
Jan 29, 2004 | 37.23 | 37.31 | 36.66 | 37.24 | 144,040,400 | +0.14(+0.38%) |
Jan 28, 2004 | 37.94 | 38.06 | 37.00 | 37.10 | 128,169,200 | -0.64(-1.70%) |
Jan 27, 2004 | 38.51 | 38.63 | 37.69 | 37.74 | 97,365,800 | -0.85(-2.20%) |
Jan 26, 2004 | 37.98 | 38.65 | 37.84 | 38.59 | 84,703,400 | +0.58(+1.53%) |
Jan 23, 2004 | 38.21 | 38.46 | 37.78 | 38.01 | 88,805,504 | -0.14(-0.37%) |
Jan 22, 2004 | 38.55 | 38.69 | 38.06 | 38.15 | 90,966,400 | -0.23(-0.60%) |
Jan 21, 2004 | 38.39 | 38.66 | 38.00 | 38.38 | 112,316,800 | -0.16(-0.42%) |
Jan 20, 2004 | 38.73 | 39.00 | 38.31 | 38.54 | 82,083,600 | -0.03(-0.08%) |
Jan 16, 2004 | 38.38 | 38.63 | 38.17 | 38.57 | 77,371,600 | +0.39(+1.02%) |
Jan 15, 2004 | 37.93 | 38.46 | 37.63 | 38.18 | 104,554,096 | +0.10(+0.26%) |
Jan 14, 2004 | 38.08 | 38.25 | 37.84 | 38.08 | 69,028,600 | +0.13(+0.35%) |
Jan 13, 2004 | 38.27 | 38.36 | 37.60 | 37.95 | 93,054,704 | -0.38(-0.99%) |
Jan 12, 2004 | 37.85 | 38.35 | 37.68 | 38.33 | 77,691,600 | +0.60(+1.59%) |
Jan 09, 2004 | 37.98 | 38.35 | 37.59 | 37.73 | 94,279,696 | -0.25(-0.66%) |
Jan 08, 2004 | 37.68 | 38.00 | 37.60 | 37.98 | 77,543,600 | +0.30(+0.79%) |
Jan 07, 2004 | 37.32 | 37.68 | 37.07 | 37.68 | 71,823,904 | +0.34(+0.91%) |
Jan 06, 2004 | 37.08 | 37.42 | 36.95 | 37.34 | 60,075,300 | +0.25(+0.67%) |
Jan 05, 2004 | 36.58 | 37.16 | 36.56 | 37.09 | 69,757,000 | +0.73(+2.01%) |
Jan 02, 2004 | 36.66 | 36.79 | 36.22 | 36.36 | 55,263,700 | -0.10(-0.27%) |
Dec 31, 2003 | 36.62 | 36.64 | 36.25 | 36.46 | 60,531,500 | -0.10(-0.27%) |
Dec 30, 2003 | 36.44 | 36.58 | 36.30 | 36.56 | 48,266,900 | +0.12(+0.33%) |
Dec 29, 2003 | 35.85 | 36.53 | 36.02 | 36.44 | 63,363,300 | +0.59(+1.65%) |
Dec 26, 2003 | 35.96 | 36.09 | 35.82 | 35.85 | 25,499,000 | -0.05(-0.14%) |
Dec 24, 2003 | 35.84 | 36.02 | 35.80 | 35.90 | 44,840,300 | +0.06(+0.17%) |
Dec 23, 2003 | 35.60 | 36.02 | 35.53 | 35.84 | 67,049,200 | +0.27(+0.76%) |
Dec 22, 2003 | 35.35 | 35.68 | 35.29 | 35.57 | 63,610,600 | +0.11(+0.31%) |
Dec 19, 2003 | 35.56 | 35.65 | 35.20 | 35.46 | 89,768,400 | -0.10(-0.28%) |
Dec 18, 2003 | 34.91 | 35.64 | 34.82 | 35.56 | 90,967,800 | +0.65(+1.86%) |
Dec 17, 2003 | 34.85 | 35.00 | 34.57 | 34.91 | 66,213,500 | +0.06(+0.17%) |
Dec 16, 2003 | 34.78 | 35.02 | 34.42 | 34.85 | 89,755,000 | +0.07(+0.20%) |
Dec 15, 2003 | 35.93 | 35.99 | 34.65 | 34.78 | 105,379,800 | -0.46(-1.31%) |
Dec 12, 2003 | 35.30 | 35.34 | 34.90 | 35.24 | 71,697,600 | -0.06(-0.17%) |
Dec 11, 2003 | 34.50 | 35.39 | 34.49 | 35.30 | 108,214,000 | +0.74(+2.14%) |
Dec 10, 2003 | 34.43 | 34.70 | 34.13 | 34.56 | 103,467,296 | +0.13(+0.38%) |
Dec 09, 2003 | 35.23 | 35.46 | 34.35 | 34.43 | 109,902,000 | -0.80(-2.28%) |
Dec 08, 2003 | 35.15 | 35.33 | 34.78 | 35.23 | 86,621,904 | +0.09(+0.24%) |
Dec 05, 2003 | 35.63 | 35.63 | 34.96 | 35.15 | 77,078,304 | -0.48(-1.35%) |
Dec 04, 2003 | 35.44 | 35.71 | 35.08 | 35.63 | 102,089,000 | +0.38(+1.08%) |
Dec 03, 2003 | 35.70 | 36.12 | 35.25 | 35.25 | 107,379,696 | -0.45(-1.26%) |
Dec 02, 2003 | 35.82 | 36.05 | 35.58 | 35.70 | 64,968,800 | -0.20(-0.56%) |
Dec 01, 2003 | 35.38 | 36.01 | 35.47 | 35.90 | 82,597,800 | +0.52(+1.47%) |
Nov 28, 2003 | 35.26 | 35.50 | 35.21 | 35.38 | 24,809,100 | +0.04(+0.11%) |
Nov 26, 2003 | 35.40 | 35.52 | 34.81 | 35.34 | 72,801,696 | +0.16(+0.45%) |
Nov 25, 2003 | 35.18 | 35.45 | 35.09 | 35.18 | 72,311,904 | +0.00(+0.00%) |
Nov 24, 2003 | 34.17 | 35.25 | 34.47 | 35.18 | 91,891,400 | +1.01(+2.96%) |
Nov 21, 2003 | 34.07 | 34.25 | 33.73 | 34.17 | 79,833,904 | +0.29(+0.85%) |
Nov 20, 2003 | 34.21 | 34.68 | 33.81 | 33.88 | 117,221,904 | -0.33(-0.96%) |
Nov 19, 2003 | 33.88 | 34.40 | 33.88 | 34.21 | 86,306,200 | +0.33(+0.97%) |
Nov 18, 2003 | 34.68 | 34.97 | 33.82 | 33.88 | 108,276,600 | -0.80(-2.31%) |
Nov 17, 2003 | 34.84 | 34.91 | 34.26 | 34.68 | 108,026,800 | -0.36(-1.03%) |
Nov 14, 2003 | 35.77 | 36.02 | 34.95 | 35.04 | 91,192,600 | -0.73(-2.04%) |
Nov 13, 2003 | 35.71 | 35.90 | 35.55 | 35.77 | 63,957,500 | -0.04(-0.11%) |
Nov 12, 2003 | 35.17 | 35.96 | 35.14 | 35.81 | 79,697,400 | +0.75(+2.14%) |
Nov 11, 2003 | 35.15 | 35.30 | 34.85 | 35.06 | 75,597,200 | -0.13(-0.37%) |
Nov 10, 2003 | 35.63 | 35.74 | 35.09 | 35.19 | 68,824,800 | -0.44(-1.23%) |
Nov 07, 2003 | 35.94 | 36.18 | 35.60 | 35.63 | 63,475,500 | -0.31(-0.86%) |
Nov 06, 2003 | 35.79 | 35.97 | 35.34 | 35.94 | 90,518,304 | +0.10(+0.28%) |
Nov 05, 2003 | 35.91 | 35.89 | 35.15 | 35.84 | 66,652,100 | +0.32(+0.90%) |
Nov 04, 2003 | 35.91 | 35.87 | 35.45 | 35.52 | 60,003,600 | -0.39(-1.09%) |
Nov 03, 2003 | 35.18 | 35.95 | 35.36 | 35.91 | 62,323,864 | +0.73(+2.08%) |
Oct 31, 2003 | 35.33 | 35.49 | 35.06 | 35.18 | 55,451,700 | -0.15(-0.44%) |
Oct 30, 2003 | 35.32 | 35.77 | 35.19 | 35.33 | 85,679,200 | +0.01(+0.04%) |
Oct 29, 2003 | 35.20 | 35.41 | 35.07 | 35.32 | 73,879,696 | -0.04(-0.11%) |
Oct 28, 2003 | 34.21 | 35.41 | 34.37 | 35.36 | 106,602,496 | +1.15(+3.36%) |
Oct 27, 2003 | 34.28 | 34.45 | 34.04 | 34.21 | 63,663,700 | +0.01(+0.03%) |
Oct 24, 2003 | 33.79 | 34.23 | 33.49 | 34.20 | 101,845,104 | +0.03(+0.09%) |
Oct 23, 2003 | 34.15 | 34.51 | 34.05 | 34.17 | 99,461,904 | -0.40(-1.16%) |
Oct 22, 2003 | 34.89 | 34.93 | 34.44 | 34.57 | 88,874,000 | -0.68(-1.93%) |
Oct 21, 2003 | 35.14 | 35.45 | 34.94 | 35.25 | 73,298,496 | +0.21(+0.60%) |
Oct 20, 2003 | 34.65 | 35.68 | 34.08 | 35.04 | 74,154,704 | +0.43(+1.24%) |
Oct 17, 2003 | 35.41 | 35.49 | 34.61 | 34.61 | 97,754,200 | -0.84(-2.37%) |
Oct 16, 2003 | 35.18 | 35.53 | 35.00 | 35.45 | 63,209,100 | +0.27(+0.77%) |
Oct 15, 2003 | 35.33 | 35.85 | 35.03 | 35.18 | 96,694,704 | -0.15(-0.42%) |
Oct 14, 2003 | 35.10 | 35.43 | 34.96 | 35.33 | 62,139,400 | +0.09(+0.26%) |
Oct 13, 2003 | 35.01 | 35.37 | 34.92 | 35.24 | 60,897,800 | +0.23(+0.66%) |
Oct 10, 2003 | 34.69 | 35.03 | 34.64 | 35.01 | 68,320,400 | +0.32(+0.92%) |
Oct 09, 2003 | 34.43 | 35.27 | 34.43 | 34.69 | 118,125,504 | +0.26(+0.76%) |
Oct 08, 2003 | 34.81 | 34.84 | 34.22 | 34.43 | 71,180,704 | -0.22(-0.63%) |
Oct 07, 2003 | 34.16 | 34.65 | 34.01 | 34.65 | 77,679,696 | +0.21(+0.61%) |
Oct 06, 2003 | 34.19 | 34.45 | 34.06 | 34.44 | 49,116,300 | +0.25(+0.73%) |
Oct 03, 2003 | 33.26 | 34.47 | 33.82 | 34.19 | 112,821,400 | +0.93(+2.80%) |
Oct 02, 2003 | 33.22 | 33.43 | 32.93 | 33.26 | 83,791,696 | +0.11(+0.33%) |
Oct 01, 2003 | 32.61 | 33.23 | 32.42 | 33.15 | 106,572,400 | +0.73(+2.25%) |
Sep 30, 2003 | 33.14 | 32.96 | 32.36 | 32.42 | 118,981,504 | -0.72(-2.17%) |
Sep 29, 2003 | 32.58 | 33.17 | 32.45 | 33.14 | 96,577,200 | +0.56(+1.72%) |
Sep 26, 2003 | 32.89 | 33.17 | 32.52 | 32.58 | 106,553,000 | -0.21(-0.64%) |
Sep 25, 2003 | 33.30 | 33.98 | 30.09 | 32.79 | 114,004,096 | -0.51(-1.53%) |
Sep 24, 2003 | 34.52 | 43.80 | 33.26 | 33.30 | 109,514,600 | -1.22(-3.53%) |
Sep 23, 2003 | 33.92 | 34.56 | 33.91 | 34.52 | 77,807,296 | +0.60(+1.77%) |
Sep 22, 2003 | 34.58 | 34.20 | 33.77 | 33.92 | 97,453,104 | -0.66(-1.91%) |
Sep 19, 2003 | 34.79 | 34.86 | 34.36 | 34.58 | 69,717,504 | -0.20(-0.58%) |
Sep 18, 2003 | 34.26 | 34.86 | 34.00 | 34.78 | 91,422,096 | +0.52(+1.52%) |
Sep 17, 2003 | 34.33 | 34.50 | 34.03 | 34.26 | 79,602,200 | -0.14(-0.41%) |
Sep 16, 2003 | 33.49 | 34.43 | 33.52 | 34.40 | 86,995,800 | +0.91(+2.72%) |
Sep 15, 2003 | 33.84 | 33.91 | 33.44 | 33.49 | 54,636,200 | -0.33(-0.98%) |
Sep 12, 2003 | 33.34 | 33.84 | 33.05 | 33.82 | 105,044,800 | +0.18(+0.54%) |
Sep 11, 2003 | 33.28 | 33.78 | 33.01 | 33.64 | 96,980,000 | +0.37(+1.11%) |
Sep 10, 2003 | 33.75 | 33.89 | 33.11 | 33.27 | 111,723,904 | -0.82(-2.41%) |
Sep 09, 2003 | 34.33 | 34.39 | 33.92 | 34.09 | 88,038,200 | -0.41(-1.19%) |
Sep 08, 2003 | 34.00 | 34.53 | 33.95 | 34.50 | 69,380,400 | +0.56(+1.65%) |
Sep 05, 2003 | 33.97 | 34.34 | 33.67 | 33.94 | 91,005,200 | -0.22(-0.64%) |
Sep 04, 2003 | 33.83 | 34.22 | 33.70 | 34.16 | 63,961,000 | +0.31(+0.92%) |
Sep 03, 2003 | 34.10 | 34.20 | 33.65 | 33.85 | 85,268,304 | -0.02(-0.06%) |
Sep 02, 2003 | 33.49 | 33.89 | 33.13 | 33.87 | 80,528,800 | +0.48(+1.44%) |
Aug 29, 2003 | 33.04 | 33.46 | 32.98 | 33.39 | 53,204,200 | +0.30(+0.91%) |
Aug 28, 2003 | 32.94 | 33.12 | 32.52 | 33.09 | 55,370,100 | +0.29(+0.88%) |
Aug 27, 2003 | 32.49 | 32.83 | 32.37 | 32.80 | 47,288,200 | +0.26(+0.80%) |
Aug 26, 2003 | 32.28 | 32.59 | 31.81 | 32.54 | 79,925,000 | +0.03(+0.09%) |
Aug 25, 2003 | 32.36 | 32.57 | 32.21 | 32.51 | 43,091,600 | +0.07(+0.22%) |
Aug 22, 2003 | 33.26 | 33.37 | 32.33 | 32.44 | 93,040,800 | -0.20(-0.61%) |
Aug 21, 2003 | 32.59 | 32.82 | 32.27 | 32.64 | 77,278,000 | +0.35(+1.08%) |
Aug 20, 2003 | 32.10 | 32.52 | 32.02 | 32.29 | 58,294,700 | -0.08(-0.25%) |
Aug 19, 2003 | 32.11 | 32.38 | 31.85 | 32.37 | 68,429,104 | +0.40(+1.25%) |
Aug 18, 2003 | 31.31 | 32.01 | 31.05 | 31.97 | 67,539,600 | +0.80(+2.57%) |
Aug 15, 2003 | 31.00 | 31.29 | 30.93 | 31.17 | 28,136,100 | +0.27(+0.87%) |
Aug 14, 2003 | 30.88 | 31.19 | 30.67 | 30.90 | 51,230,800 | +0.03(+0.10%) |
Aug 13, 2003 | 30.98 | 31.07 | 30.65 | 30.87 | 58,075,100 | +0.01(+0.03%) |
Aug 12, 2003 | 30.51 | 30.90 | 30.33 | 30.86 | 59,793,000 | +0.46(+1.51%) |
Aug 11, 2003 | 30.08 | 30.60 | 30.03 | 30.40 | 63,748,500 | +0.33(+1.10%) |
Aug 08, 2003 | 30.43 | 30.55 | 29.93 | 30.07 | 66,711,600 | -0.24(-0.79%) |
Aug 07, 2003 | 30.22 | 30.51 | 30.02 | 30.31 | 67,371,600 | +0.12(+0.40%) |
Aug 06, 2003 | 30.36 | 30.77 | 30.10 | 30.19 | 96,864,600 | -0.02(-0.07%) |
Aug 05, 2003 | 31.41 | 31.48 | 30.05 | 30.21 | 111,220,800 | -1.24(-3.94%) |
Aug 04, 2003 | 31.42 | 31.92 | 30.84 | 31.45 | 96,441,800 | -0.01(-0.03%) |
Aug 01, 2003 | 31.69 | 31.79 | 31.30 | 31.46 | 73,148,200 | -0.34(-1.07%) |
Jul 31, 2003 | 31.79 | 32.33 | 31.52 | 31.80 | 85,739,504 | +0.38(+1.21%) |
Jul 30, 2003 | 31.71 | 31.74 | 31.33 | 31.42 | 56,663,000 | -0.23(-0.73%) |
Jul 29, 2003 | 31.93 | 32.02 | 31.23 | 31.65 | 80,631,800 | -0.24(-0.75%) |
Jul 28, 2003 | 31.86 | 31.99 | 31.60 | 31.89 | 56,222,300 | +0.09(+0.28%) |
Jul 25, 2003 | 31.13 | 31.84 | 30.77 | 31.80 | 83,086,600 | +0.62(+1.99%) |
Jul 24, 2003 | 31.85 | 32.02 | 31.08 | 31.18 | 83,637,800 | -0.42(-1.33%) |
Jul 23, 2003 | 31.39 | 31.64 | 30.99 | 31.60 | 69,215,600 | +0.26(+0.83%) |
Jul 22, 2003 | 31.11 | 31.50 | 30.86 | 31.34 | 91,654,800 | +0.46(+1.49%) |
Jul 21, 2003 | 31.24 | 31.30 | 30.61 | 30.88 | 112,035,504 | -0.40(-1.28%) |
Jul 18, 2003 | 31.40 | 31.96 | 30.92 | 31.28 | 80,597,200 | +0.10(+0.32%) |
Jul 17, 2003 | 31.67 | 31.84 | 31.04 | 31.18 | 110,515,504 | -0.98(-3.05%) |
Jul 16, 2003 | 32.46 | 32.50 | 31.73 | 32.16 | 81,729,504 | -0.10(-0.31%) |
Jul 15, 2003 | 32.53 | 32.65 | 31.94 | 32.26 | 76,339,000 | +0.04(+0.12%) |
Jul 14, 2003 | 32.34 | 32.75 | 32.07 | 32.22 | 84,579,200 | +0.38(+1.19%) |
Jul 11, 2003 | 31.65 | 31.99 | 31.61 | 31.84 | 67,727,504 | +0.24(+0.76%) |
Jul 10, 2003 | 31.85 | 31.99 | 31.33 | 31.60 | 103,231,504 | -0.60(-1.86%) |
Jul 09, 2003 | 32.18 | 32.49 | 31.93 | 32.20 | 89,874,600 | -0.08(-0.25%) |
Jul 08, 2003 | 31.78 | 32.31 | 31.62 | 32.28 | 82,338,200 | +0.39(+1.22%) |
Jul 07, 2003 | 30.97 | 31.90 | 30.96 | 31.89 | 88,766,200 | +1.31(+4.28%) |
Jul 03, 2003 | 30.70 | 31.84 | 30.47 | 30.58 | 50,050,800 | -0.39(-1.26%) |
Jul 02, 2003 | 30.41 | 30.99 | 30.38 | 30.97 | 81,954,600 | +0.62(+2.04%) |
Jul 01, 2003 | 29.70 | 30.38 | 29.26 | 30.35 | 105,978,400 | +0.40(+1.34%) |
Jun 30, 2003 | 30.16 | 30.34 | 29.80 | 29.95 | 72,049,000 | +0.12(+0.40%) |
Jun 27, 2003 | 30.25 | 30.57 | 29.77 | 29.83 | 82,303,904 | -0.39(-1.29%) |
Jun 26, 2003 | 29.71 | 30.28 | 29.61 | 30.22 | 79,296,400 | +0.70(+2.37%) |
Jun 25, 2003 | 29.67 | 30.18 | 29.47 | 29.52 | 94,372,200 | -0.16(-0.54%) |
Jun 24, 2003 | 29.73 | 30.13 | 29.53 | 29.68 | 83,062,800 | -0.23(-0.77%) |
Jun 23, 2003 | 30.33 | 30.37 | 29.56 | 29.91 | 86,654,400 | -0.47(-1.55%) |
Jun 20, 2003 | 30.69 | 30.78 | 30.25 | 30.38 | 71,587,904 | -0.04(-0.13%) |
Jun 19, 2003 | 30.98 | 31.24 | 30.38 | 30.42 | 79,568,600 | -0.50(-1.62%) |
Jun 18, 2003 | 30.66 | 31.23 | 30.45 | 30.92 | 80,257,400 | +0.16(+0.52%) |
Jun 17, 2003 | 31.02 | 31.11 | 30.56 | 30.76 | 67,730,000 | -0.12(-0.39%) |
Jun 16, 2003 | 30.17 | 30.90 | 30.00 | 30.88 | 71,626,400 | +0.92(+3.07%) |
Jun 13, 2003 | 30.66 | 30.73 | 29.86 | 29.96 | 83,400,400 | -0.69(-2.25%) |
Jun 12, 2003 | 30.64 | 30.75 | 30.26 | 30.65 | 79,619,504 | +0.13(+0.43%) |
Jun 11, 2003 | 30.07 | 30.64 | 29.80 | 30.52 | 87,431,400 | +0.34(+1.13%) |
Jun 10, 2003 | 29.86 | 30.20 | 29.68 | 30.18 | 69,956,000 | +0.45(+1.51%) |
Jun 09, 2003 | 30.00 | 30.22 | 29.53 | 29.73 | 94,377,904 | -0.40(-1.33%) |
Jun 06, 2003 | 31.17 | 31.47 | 30.02 | 30.13 | 157,195,808 | -0.29(-0.95%) |
Jun 05, 2003 | 30.13 | 30.68 | 29.97 | 30.42 | 89,554,304 | +0.00(+0.00%) |
Jun 04, 2003 | 29.81 | 30.58 | 29.72 | 30.42 | 87,148,304 | +0.56(+1.88%) |
Jun 03, 2003 | 29.44 | 29.88 | 28.66 | 29.86 | 82,248,304 | +0.28(+0.95%) |
Jun 02, 2003 | 30.08 | 30.20 | 29.31 | 29.58 | 103,123,800 | -0.21(-0.70%) |
May 30, 2003 | 29.53 | 29.87 | 29.45 | 29.79 | 78,189,200 | +0.48(+1.64%) |
May 29, 2003 | 29.23 | 29.80 | 29.16 | 29.31 | 97,644,800 | +0.12(+0.41%) |
May 28, 2003 | 29.16 | 29.40 | 28.96 | 29.19 | 76,418,600 | +0.09(+0.31%) |
May 27, 2003 | 27.93 | 29.22 | 27.90 | 29.10 | 101,600,000 | +1.00(+3.56%) |
May 23, 2003 | 28.04 | 28.25 | 27.95 | 28.10 | 37,943,100 | +0.01(+0.04%) |
May 22, 2003 | 27.76 | 28.32 | 27.62 | 28.09 | 62,488,400 | +0.40(+1.44%) |
May 21, 2003 | 27.65 | 27.75 | 27.44 | 27.69 | 64,155,500 | -0.08(-0.29%) |
May 20, 2003 | 27.76 | 27.96 | 27.41 | 27.77 | 72,051,400 | +0.08(+0.29%) |
May 19, 2003 | 28.52 | 28.68 | 27.61 | 27.69 | 91,821,200 | -1.01(-3.52%) |
May 16, 2003 | 28.73 | 28.94 | 28.48 | 28.70 | 70,659,600 | -0.22(-0.76%) |
May 15, 2003 | 28.75 | 28.98 | 28.56 | 28.92 | 62,516,100 | +0.32(+1.12%) |
May 14, 2003 | 28.87 | 28.97 | 28.36 | 28.60 | 62,269,000 | -0.06(-0.21%) |
May 13, 2003 | 28.63 | 28.99 | 28.54 | 28.66 | 65,206,500 | -0.18(-0.62%) |
May 12, 2003 | 28.36 | 28.96 | 28.17 | 28.84 | 67,624,400 | +0.43(+1.51%) |
May 09, 2003 | 28.04 | 28.48 | 28.00 | 28.41 | 58,602,000 | +0.64(+2.30%) |
May 08, 2003 | 27.85 | 28.19 | 27.76 | 27.77 | 80,370,600 | -0.52(-1.84%) |
May 07, 2003 | 28.41 | 28.69 | 28.12 | 28.29 | 70,387,504 | -0.32(-1.12%) |
May 06, 2003 | 28.22 | 28.90 | 28.21 | 28.61 | 77,651,904 | +0.36(+1.27%) |
May 05, 2003 | 28.33 | 28.71 | 28.17 | 28.25 | 80,691,800 | -0.03(-0.11%) |
May 02, 2003 | 27.61 | 28.29 | 27.57 | 28.28 | 85,075,104 | +0.59(+2.13%) |
May 01, 2003 | 27.44 | 27.87 | 27.19 | 27.69 | 66,075,900 | +0.24(+0.87%) |
Apr 30, 2003 | 27.65 | 27.79 | 27.43 | 27.45 | 60,474,300 | -0.28(-1.01%) |
Apr 29, 2003 | 27.64 | 28.06 | 27.41 | 27.73 | 80,393,400 | +0.25(+0.91%) |
Apr 28, 2003 | 27.05 | 27.63 | 26.95 | 27.48 | 59,705,000 | +0.53(+1.97%) |
Apr 25, 2003 | 27.32 | 27.42 | 26.86 | 26.95 | 63,361,000 | -0.53(-1.93%) |
Apr 24, 2003 | 27.36 | 27.75 | 27.27 | 27.48 | 72,609,000 | -0.15(-0.54%) |
Apr 23, 2003 | 27.50 | 27.75 | 27.26 | 27.63 | 70,595,400 | +0.20(+0.73%) |
Apr 22, 2003 | 26.74 | 27.46 | 26.65 | 27.43 | 70,937,000 | +0.51(+1.89%) |
Apr 21, 2003 | 26.95 | 27.11 | 26.62 | 26.92 | 52,761,000 | +0.10(+0.37%) |
Apr 17, 2003 | 26.16 | 26.98 | 26.15 | 26.82 | 70,334,304 | +0.60(+2.29%) |
Apr 16, 2003 | 26.65 | 26.83 | 26.12 | 26.22 | 70,758,704 | -0.06(-0.23%) |
Apr 15, 2003 | 25.97 | 26.46 | 25.85 | 26.28 | 64,702,900 | +0.25(+0.96%) |
Apr 14, 2003 | 25.60 | 26.14 | 25.49 | 26.03 | 53,440,100 | +0.52(+2.04%) |
Apr 11, 2003 | 26.02 | 26.17 | 25.36 | 25.51 | 68,012,800 | -0.26(-1.01%) |
Apr 10, 2003 | 25.46 | 25.77 | 25.30 | 25.77 | 57,502,600 | +0.31(+1.22%) |
Apr 09, 2003 | 26.10 | 26.62 | 25.41 | 25.46 | 76,583,800 | -0.60(-2.30%) |
Apr 08, 2003 | 26.15 | 26.29 | 25.88 | 26.06 | 54,294,200 | -0.03(-0.11%) |
Apr 07, 2003 | 27.11 | 27.20 | 26.07 | 26.09 | 83,960,200 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 26.60 | 25.16 | 26.05 | 65,773,200 | -0.43(-1.62%) |
Apr 03, 2003 | 26.64 | 26.85 | 26.31 | 26.48 | 70,129,600 | +0.12(+0.46%) |
Apr 02, 2003 | 26.06 | 26.56 | 26.03 | 26.36 | 76,054,304 | +0.91(+3.58%) |
Apr 01, 2003 | 25.44 | 25.67 | 25.25 | 25.45 | 73,627,200 | +0.20(+0.79%) |
Mar 31, 2003 | 25.60 | 25.73 | 25.21 | 25.25 | 89,300,800 | -0.83(-3.18%) |
Mar 28, 2003 | 26.14 | 26.43 | 25.95 | 26.08 | 45,309,400 | -0.29(-1.10%) |
Mar 27, 2003 | 26.27 | 26.65 | 26.10 | 26.37 | 64,144,900 | -0.19(-0.72%) |
Mar 26, 2003 | 26.50 | 26.77 | 26.36 | 26.56 | 67,047,800 | +0.15(+0.57%) |
Mar 25, 2003 | 26.15 | 26.76 | 26.01 | 26.41 | 78,677,800 | +0.37(+1.42%) |
Mar 24, 2003 | 26.47 | 26.60 | 25.97 | 26.04 | 85,132,600 | -1.13(-4.16%) |
Mar 21, 2003 | 27.21 | 27.38 | 26.20 | 27.17 | 92,908,000 | +0.37(+1.38%) |
Mar 20, 2003 | 26.54 | 27.14 | 26.17 | 26.80 | 92,470,400 | +0.10(+0.37%) |
Mar 19, 2003 | 26.85 | 27.76 | 26.33 | 26.70 | 91,200,800 | -0.23(-0.85%) |
Mar 18, 2003 | 26.80 | 26.97 | 26.42 | 26.93 | 95,457,504 | +0.33(+1.24%) |
Mar 17, 2003 | 25.72 | 26.80 | 25.00 | 26.60 | 140,869,408 | +0.88(+3.42%) |
Mar 14, 2003 | 25.73 | 25.98 | 25.36 | 25.72 | 89,663,296 | +0.10(+0.39%) |
Mar 13, 2003 | 24.64 | 25.65 | 24.40 | 25.62 | 128,607,200 | +1.39(+5.74%) |
Mar 12, 2003 | 23.76 | 24.24 | 23.54 | 24.23 | 77,740,304 | +0.43(+1.81%) |
Mar 11, 2003 | 24.06 | 24.24 | 23.78 | 23.80 | 54,970,500 | -0.21(-0.87%) |
Mar 10, 2003 | 24.35 | 24.46 | 23.91 | 24.01 | 56,004,600 | -0.53(-2.16%) |
Mar 07, 2003 | 24.08 | 24.95 | 23.96 | 24.54 | 73,211,504 | +0.05(+0.20%) |
Mar 06, 2003 | 24.43 | 24.68 | 24.23 | 24.49 | 59,669,300 | -0.06(-0.24%) |
Mar 05, 2003 | 24.40 | 24.78 | 24.32 | 24.55 | 69,230,000 | +0.05(+0.20%) |
Mar 04, 2003 | 24.66 | 24.77 | 24.42 | 24.50 | 56,121,200 | -0.15(-0.61%) |
Mar 03, 2003 | 25.27 | 25.48 | 24.56 | 24.65 | 60,464,300 | -0.51(-2.03%) |
Feb 28, 2003 | 24.81 | 25.22 | 24.72 | 25.16 | 50,607,700 | +0.39(+1.57%) |
Feb 27, 2003 | 24.42 | 24.92 | 24.27 | 24.77 | 66,531,100 | +0.55(+2.27%) |
Feb 26, 2003 | 24.68 | 24.94 | 24.20 | 24.22 | 60,165,100 | -0.55(-2.22%) |
Feb 25, 2003 | 24.45 | 24.95 | 24.08 | 24.77 | 74,663,800 | +0.03(+0.12%) |
Feb 24, 2003 | 25.13 | 25.21 | 24.71 | 24.74 | 56,733,100 | -0.43(-1.71%) |
Feb 21, 2003 | 24.93 | 25.37 | 24.51 | 25.17 | 70,363,000 | +0.19(+0.76%) |
Feb 20, 2003 | 25.15 | 25.27 | 24.84 | 24.98 | 59,959,200 | -0.10(-0.40%) |
Feb 19, 2003 | 25.20 | 25.24 | 24.71 | 25.08 | 45,629,100 | -0.17(-0.67%) |
Feb 18, 2003 | 24.70 | 25.34 | 24.68 | 25.25 | 74,048,200 | +0.76(+3.10%) |
Feb 14, 2003 | 23.83 | 24.50 | 23.62 | 24.49 | 67,547,400 | +0.55(+2.30%) |
Feb 13, 2003 | 23.85 | 23.98 | 23.32 | 23.94 | 77,796,000 | +0.12(+0.50%) |
Feb 12, 2003 | 24.07 | 24.33 | 23.78 | 23.82 | 51,830,800 | -0.33(-1.37%) |
Feb 11, 2003 | 24.25 | 24.61 | 23.92 | 24.15 | 78,063,904 | +0.13(+0.54%) |
Feb 10, 2003 | 23.90 | 24.25 | 23.62 | 24.02 | 67,645,200 | +0.21(+0.88%) |
Feb 07, 2003 | 24.36 | 24.45 | 23.65 | 23.81 | 72,261,000 | -0.40(-1.65%) |
Feb 06, 2003 | 24.04 | 24.35 | 23.86 | 24.21 | 103,608,800 | +0.13(+0.54%) |
Feb 05, 2003 | 24.33 | 24.86 | 24.01 | 24.08 | 79,799,504 | -0.41(-1.67%) |
Feb 04, 2003 | 24.18 | 24.49 | 23.82 | 24.49 | 69,620,800 | +0.00(+0.00%) |