Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.05 | 42.29 | 41.76 | 42.24 | 791,737 | +0.22(+0.52%) |
Nov 26, 2003 | 41.15 | 42.04 | 41.01 | 42.02 | 3,178,987 | +0.72(+1.74%) |
Nov 25, 2003 | 41.12 | 41.45 | 40.58 | 41.30 | 4,235,082 | -0.19(-0.46%) |
Nov 24, 2003 | 40.27 | 41.50 | 40.14 | 41.49 | 2,848,599 | +1.51(+3.78%) |
Nov 21, 2003 | 40.08 | 40.39 | 39.61 | 39.98 | 2,697,458 | -0.10(-0.25%) |
Nov 20, 2003 | 39.39 | 40.79 | 39.10 | 40.08 | 4,712,120 | +0.32(+0.80%) |
Nov 19, 2003 | 39.62 | 40.16 | 39.41 | 39.76 | 3,410,395 | -0.39(-0.97%) |
Nov 18, 2003 | 40.79 | 41.28 | 40.07 | 40.15 | 2,319,194 | -0.41(-1.01%) |
Nov 17, 2003 | 41.15 | 41.42 | 39.89 | 40.56 | 2,924,538 | -0.71(-1.72%) |
Nov 14, 2003 | 42.28 | 42.59 | 41.08 | 41.27 | 3,257,493 | -0.91(-2.16%) |
Nov 13, 2003 | 42.75 | 42.82 | 41.95 | 42.18 | 2,358,257 | -0.71(-1.66%) |
Nov 12, 2003 | 42.10 | 43.03 | 42.06 | 42.89 | 2,019,324 | +0.68(+1.61%) |
Nov 11, 2003 | 41.80 | 42.38 | 41.27 | 42.21 | 1,882,747 | +0.58(+1.39%) |
Nov 10, 2003 | 42.03 | 42.59 | 41.55 | 41.63 | 2,319,993 | -0.51(-1.21%) |
Nov 07, 2003 | 42.85 | 43.31 | 42.10 | 42.14 | 2,313,701 | -0.30(-0.71%) |
Nov 06, 2003 | 42.55 | 42.75 | 41.87 | 42.44 | 2,054,691 | -0.18(-0.42%) |
Nov 05, 2003 | 43.10 | 43.14 | 42.14 | 42.62 | 1,901,027 | -0.39(-0.91%) |
Nov 04, 2003 | 43.06 | 43.36 | 42.72 | 43.01 | 1,848,572 | -0.27(-0.62%) |
Nov 03, 2003 | 42.21 | 43.59 | 42.17 | 43.28 | 1,860,507 | +1.06(+2.51%) |
Oct 31, 2003 | 43.32 | 43.37 | 42.20 | 42.22 | 2,251,720 | -0.63(-1.47%) |
Oct 30, 2003 | 42.77 | 43.79 | 42.78 | 42.85 | 1,922,124 | +0.08(+0.19%) |
Oct 29, 2003 | 43.21 | 43.27 | 42.45 | 42.77 | 3,027,620 | -0.14(-0.33%) |
Oct 28, 2003 | 41.48 | 43.00 | 41.25 | 42.91 | 6,418,451 | +1.46(+3.52%) |
Oct 27, 2003 | 41.21 | 41.99 | 41.02 | 41.45 | 2,140,500 | +0.17(+0.40%) |
Oct 24, 2003 | 40.48 | 41.35 | 40.35 | 41.28 | 2,444,000 | +0.57(+1.41%) |
Oct 23, 2003 | 40.37 | 41.17 | 40.28 | 40.71 | 1,914,000 | +0.36(+0.89%) |
Oct 22, 2003 | 40.42 | 40.60 | 40.00 | 40.35 | 1,972,500 | -0.46(-1.12%) |
Oct 21, 2003 | 41.12 | 41.41 | 40.53 | 40.81 | 1,488,563 | -0.31(-0.75%) |
Oct 20, 2003 | 40.72 | 41.43 | 40.54 | 41.12 | 1,537,624 | +0.37(+0.91%) |
Oct 17, 2003 | 41.74 | 41.95 | 40.58 | 40.75 | 1,883,163 | -0.50(-1.21%) |
Oct 16, 2003 | 41.07 | 41.72 | 40.92 | 41.25 | 2,107,006 | +0.18(+0.44%) |
Oct 15, 2003 | 41.78 | 41.90 | 40.75 | 41.07 | 2,018,062 | -0.53(-1.27%) |
Oct 14, 2003 | 40.68 | 41.60 | 40.67 | 41.60 | 1,925,521 | +0.80(+1.96%) |
Oct 13, 2003 | 40.35 | 41.15 | 40.23 | 40.80 | 1,524,728 | +0.54(+1.34%) |
Oct 10, 2003 | 40.07 | 40.69 | 40.05 | 40.26 | 1,874,881 | -0.03(-0.07%) |
Oct 09, 2003 | 40.67 | 40.91 | 39.85 | 40.29 | 2,434,634 | +0.23(+0.57%) |
Oct 08, 2003 | 41.25 | 41.31 | 39.81 | 40.06 | 2,014,038 | -1.03(-2.51%) |
Oct 07, 2003 | 40.63 | 41.12 | 40.09 | 41.09 | 1,901,427 | +0.30(+0.74%) |
Oct 06, 2003 | 40.32 | 40.94 | 40.22 | 40.79 | 1,422,176 | +0.33(+0.82%) |
Oct 03, 2003 | 41.00 | 41.00 | 39.98 | 40.46 | 2,412,108 | +0.69(+1.73%) |
Oct 02, 2003 | 40.00 | 40.01 | 39.25 | 39.77 | 2,695,364 | -0.41(-1.02%) |
Oct 01, 2003 | 38.54 | 40.33 | 38.30 | 40.18 | 3,090,553 | +1.91(+4.99%) |
Sep 30, 2003 | 38.54 | 38.86 | 37.77 | 38.27 | 3,818,247 | -0.53(-1.37%) |
Sep 29, 2003 | 39.40 | 39.40 | 38.49 | 38.80 | 3,270,307 | -0.01(-0.03%) |
Sep 26, 2003 | 39.72 | 40.11 | 38.80 | 38.81 | 4,706,989 | -0.91(-2.29%) |
Sep 25, 2003 | 40.60 | 41.50 | 39.60 | 39.72 | 7,152,500 | +0.10(+0.25%) |
Sep 24, 2003 | 40.19 | 40.39 | 39.35 | 39.62 | 3,452,312 | -0.57(-1.42%) |
Sep 23, 2003 | 40.69 | 40.72 | 39.77 | 40.19 | 2,823,024 | -0.24(-0.59%) |
Sep 22, 2003 | 41.00 | 41.48 | 40.00 | 40.43 | 2,421,457 | -1.00(-2.41%) |
Sep 19, 2003 | 41.36 | 42.02 | 40.45 | 41.43 | 1,864,251 | +0.10(+0.24%) |
Sep 18, 2003 | 40.25 | 41.70 | 40.25 | 41.33 | 1,746,632 | +0.23(+0.56%) |
Sep 17, 2003 | 41.50 | 41.70 | 40.61 | 41.10 | 1,660,607 | -0.28(-0.68%) |
Sep 16, 2003 | 40.97 | 41.57 | 40.69 | 41.38 | 2,283,853 | +0.38(+0.93%) |
Sep 15, 2003 | 40.75 | 41.25 | 40.57 | 41.00 | 2,392,400 | +0.38(+0.94%) |
Sep 12, 2003 | 40.52 | 40.86 | 39.69 | 40.62 | 2,128,300 | -0.06(-0.15%) |
Sep 11, 2003 | 40.30 | 41.06 | 40.30 | 40.68 | 2,949,400 | +0.56(+1.40%) |
Sep 10, 2003 | 40.27 | 40.99 | 40.11 | 40.12 | 2,212,800 | -0.39(-0.96%) |
Sep 09, 2003 | 40.94 | 41.00 | 40.33 | 40.51 | 2,232,600 | -0.84(-2.03%) |
Sep 08, 2003 | 41.13 | 41.59 | 40.77 | 41.35 | 2,697,900 | +0.47(+1.15%) |
Sep 05, 2003 | 41.67 | 41.70 | 40.79 | 40.88 | 3,382,700 | -1.09(-2.60%) |
Sep 04, 2003 | 42.26 | 42.55 | 41.73 | 41.97 | 3,367,500 | -0.78(-1.82%) |
Sep 03, 2003 | 43.28 | 43.72 | 42.62 | 42.75 | 4,028,400 | -0.33(-0.77%) |
Sep 02, 2003 | 42.94 | 43.43 | 42.33 | 43.08 | 2,690,200 | -0.05(-0.12%) |
Aug 29, 2003 | 43.07 | 43.18 | 42.31 | 43.13 | 2,220,600 | -0.23(-0.53%) |
Aug 28, 2003 | 42.85 | 43.38 | 42.47 | 43.36 | 2,264,200 | +0.70(+1.64%) |
Aug 27, 2003 | 42.22 | 42.92 | 42.11 | 42.66 | 2,205,800 | +0.37(+0.87%) |
Aug 26, 2003 | 42.23 | 42.53 | 41.22 | 42.29 | 2,949,800 | -0.24(-0.56%) |
Aug 25, 2003 | 42.15 | 42.79 | 41.90 | 42.53 | 2,077,400 | -0.06(-0.14%) |
Aug 22, 2003 | 42.95 | 43.58 | 42.37 | 42.59 | 3,065,100 | +0.04(+0.09%) |
Aug 21, 2003 | 42.30 | 42.65 | 41.94 | 42.55 | 2,540,800 | +0.55(+1.31%) |
Aug 20, 2003 | 41.07 | 42.24 | 40.90 | 42.00 | 3,307,900 | +0.89(+2.16%) |
Aug 19, 2003 | 41.52 | 41.82 | 40.90 | 41.11 | 2,457,300 | -0.29(-0.70%) |
Aug 18, 2003 | 40.67 | 41.60 | 40.52 | 41.40 | 1,959,400 | +0.87(+2.15%) |
Aug 15, 2003 | 40.49 | 41.10 | 40.11 | 40.53 | 1,006,100 | +0.05(+0.12%) |
Aug 14, 2003 | 39.76 | 40.83 | 39.70 | 40.48 | 2,779,200 | +0.79(+1.99%) |
Aug 13, 2003 | 39.97 | 40.12 | 39.55 | 39.69 | 2,775,500 | +0.30(+0.76%) |
Aug 12, 2003 | 39.50 | 39.50 | 38.95 | 39.39 | 3,399,800 | +0.01(+0.03%) |
Aug 11, 2003 | 39.75 | 39.85 | 38.94 | 39.38 | 2,313,900 | -0.47(-1.18%) |
Aug 08, 2003 | 39.73 | 40.00 | 39.51 | 39.85 | 3,026,900 | +0.55(+1.40%) |
Aug 07, 2003 | 38.63 | 40.00 | 38.50 | 39.30 | 5,436,800 | +0.97(+2.53%) |
Aug 06, 2003 | 38.17 | 38.86 | 37.60 | 38.33 | 3,380,800 | +0.47(+1.24%) |
Aug 05, 2003 | 39.02 | 39.02 | 37.79 | 37.86 | 3,190,300 | -0.99(-2.55%) |
Aug 04, 2003 | 38.53 | 39.02 | 37.75 | 38.85 | 3,770,400 | +0.57(+1.49%) |
Aug 01, 2003 | 38.31 | 38.66 | 37.50 | 38.28 | 3,272,000 | -0.55(-1.42%) |
Jul 31, 2003 | 38.51 | 39.25 | 38.12 | 38.83 | 4,208,800 | +0.31(+0.80%) |
Jul 30, 2003 | 38.67 | 38.95 | 38.12 | 38.52 | 4,020,300 | -0.31(-0.80%) |
Jul 29, 2003 | 39.05 | 39.37 | 38.00 | 38.83 | 3,441,100 | -0.17(-0.44%) |
Jul 28, 2003 | 38.84 | 39.44 | 38.80 | 39.00 | 2,368,100 | -0.10(-0.26%) |
Jul 25, 2003 | 38.05 | 39.15 | 38.00 | 39.10 | 3,727,000 | +1.04(+2.73%) |
Jul 24, 2003 | 38.09 | 39.23 | 37.84 | 38.06 | 4,399,200 | +0.96(+2.59%) |
Jul 23, 2003 | 37.99 | 38.00 | 36.38 | 37.10 | 4,711,800 | -0.61(-1.62%) |
Jul 22, 2003 | 38.66 | 38.85 | 37.61 | 37.71 | 3,883,500 | -0.76(-1.98%) |
Jul 21, 2003 | 38.60 | 38.94 | 38.05 | 38.47 | 2,836,300 | -0.09(-0.23%) |
Jul 18, 2003 | 38.45 | 39.05 | 37.95 | 38.56 | 5,547,100 | +0.96(+2.55%) |
Jul 17, 2003 | 38.10 | 38.81 | 37.35 | 37.60 | 3,100,400 | -0.83(-2.16%) |
Jul 16, 2003 | 39.30 | 39.41 | 38.05 | 38.43 | 2,310,600 | -0.73(-1.86%) |
Jul 15, 2003 | 40.23 | 40.33 | 38.98 | 39.16 | 2,818,100 | -0.67(-1.68%) |
Jul 14, 2003 | 40.20 | 40.74 | 39.78 | 39.83 | 2,667,100 | +0.08(+0.20%) |
Jul 11, 2003 | 39.12 | 40.00 | 38.99 | 39.75 | 2,317,400 | +0.65(+1.66%) |
Jul 10, 2003 | 39.44 | 39.60 | 38.55 | 39.10 | 2,618,300 | -0.62(-1.56%) |
Jul 09, 2003 | 39.90 | 40.15 | 39.56 | 39.72 | 2,492,000 | -0.31(-0.77%) |
Jul 08, 2003 | 39.27 | 40.15 | 39.07 | 40.03 | 3,027,400 | +0.64(+1.62%) |
Jul 07, 2003 | 38.91 | 39.62 | 38.66 | 39.39 | 2,961,300 | +0.80(+2.07%) |
Jul 03, 2003 | 38.60 | 39.29 | 38.48 | 38.59 | 2,211,200 | -0.47(-1.20%) |
Jul 02, 2003 | 38.59 | 39.31 | 38.20 | 39.06 | 4,115,700 | +0.63(+1.64%) |
Jul 01, 2003 | 38.66 | 38.69 | 37.56 | 38.43 | 5,017,100 | -0.51(-1.31%) |
Jun 30, 2003 | 39.07 | 39.50 | 38.80 | 38.94 | 2,741,353 | -0.13(-0.33%) |
Jun 27, 2003 | 39.90 | 39.90 | 38.99 | 39.07 | 4,224,200 | -0.96(-2.40%) |
Jun 26, 2003 | 39.97 | 40.67 | 39.07 | 40.03 | 3,544,400 | +0.42(+1.06%) |
Jun 25, 2003 | 39.36 | 40.75 | 39.03 | 39.61 | 6,132,300 | +0.11(+0.28%) |
Jun 24, 2003 | 39.75 | 40.38 | 39.25 | 39.50 | 4,499,000 | +0.06(+0.15%) |
Jun 23, 2003 | 39.20 | 39.50 | 38.67 | 39.44 | 4,803,900 | +0.29(+0.74%) |
Jun 20, 2003 | 40.47 | 40.90 | 38.50 | 39.15 | 12,828,100 | -1.42(-3.50%) |
Jun 19, 2003 | 41.24 | 41.24 | 39.50 | 40.57 | 11,027,500 | -1.86(-4.38%) |
Jun 18, 2003 | 42.27 | 43.00 | 42.01 | 42.43 | 3,009,500 | +0.38(+0.90%) |
Jun 17, 2003 | 43.01 | 43.01 | 41.85 | 42.05 | 3,469,000 | -0.94(-2.19%) |
Jun 16, 2003 | 42.84 | 43.08 | 42.00 | 42.99 | 3,927,700 | +0.31(+0.73%) |
Jun 13, 2003 | 43.72 | 43.87 | 42.39 | 42.68 | 2,525,500 | -0.74(-1.70%) |
Jun 12, 2003 | 43.57 | 43.60 | 42.65 | 43.42 | 1,718,100 | -0.13(-0.30%) |
Jun 11, 2003 | 42.59 | 43.57 | 42.05 | 43.55 | 2,419,100 | +0.90(+2.11%) |
Jun 10, 2003 | 42.78 | 42.94 | 41.87 | 42.65 | 2,301,300 | +0.45(+1.07%) |
Jun 09, 2003 | 42.75 | 42.91 | 42.00 | 42.20 | 2,545,000 | -0.69(-1.61%) |
Jun 06, 2003 | 44.17 | 45.00 | 42.65 | 42.89 | 3,893,800 | -0.91(-2.08%) |
Jun 05, 2003 | 42.69 | 43.89 | 42.33 | 43.80 | 3,373,200 | +0.84(+1.96%) |
Jun 04, 2003 | 41.90 | 43.02 | 41.65 | 42.96 | 2,305,200 | +0.96(+2.29%) |
Jun 03, 2003 | 40.96 | 42.04 | 40.88 | 42.00 | 3,126,600 | +0.58(+1.40%) |
Jun 02, 2003 | 42.14 | 42.75 | 41.12 | 41.42 | 2,995,700 | -0.37(-0.89%) |
May 30, 2003 | 40.90 | 42.28 | 40.49 | 41.79 | 3,134,000 | +1.23(+3.03%) |
May 29, 2003 | 41.13 | 41.75 | 40.48 | 40.56 | 2,328,600 | -0.24(-0.59%) |
May 28, 2003 | 40.98 | 41.56 | 40.29 | 40.80 | 2,084,700 | +0.10(+0.25%) |
May 27, 2003 | 39.85 | 40.80 | 38.92 | 40.70 | 2,545,800 | +1.24(+3.14%) |
May 23, 2003 | 40.07 | 40.07 | 39.31 | 39.46 | 2,466,700 | -0.81(-2.01%) |
May 22, 2003 | 39.23 | 40.52 | 39.00 | 40.27 | 3,391,300 | +1.38(+3.55%) |
May 21, 2003 | 38.18 | 39.10 | 38.13 | 38.89 | 2,507,200 | +0.69(+1.81%) |
May 20, 2003 | 38.83 | 39.11 | 38.20 | 38.20 | 2,750,700 | -0.16(-0.42%) |
May 19, 2003 | 39.64 | 39.70 | 38.36 | 38.36 | 3,484,800 | -1.63(-4.08%) |
May 16, 2003 | 40.49 | 40.68 | 39.69 | 39.99 | 2,157,000 | -0.51(-1.26%) |
May 15, 2003 | 40.81 | 41.09 | 40.21 | 40.50 | 2,652,900 | +0.01(+0.02%) |
May 14, 2003 | 41.14 | 41.29 | 40.31 | 40.49 | 2,354,900 | -0.68(-1.65%) |
May 13, 2003 | 41.13 | 41.72 | 40.79 | 41.17 | 2,521,300 | -0.15(-0.36%) |
May 12, 2003 | 40.26 | 41.70 | 39.60 | 41.32 | 3,340,000 | +1.17(+2.91%) |
May 09, 2003 | 39.94 | 40.41 | 39.52 | 40.15 | 2,022,300 | +0.54(+1.36%) |
May 08, 2003 | 39.64 | 40.53 | 39.37 | 39.61 | 2,337,000 | -0.37(-0.93%) |
May 07, 2003 | 40.70 | 40.77 | 39.94 | 39.98 | 3,247,100 | -0.63(-1.55%) |
May 06, 2003 | 39.57 | 41.03 | 39.38 | 40.61 | 3,775,400 | +1.08(+2.73%) |
May 05, 2003 | 40.09 | 40.29 | 39.40 | 39.53 | 2,824,900 | -0.42(-1.05%) |
May 02, 2003 | 38.93 | 40.02 | 38.60 | 39.95 | 3,065,000 | +1.06(+2.73%) |
May 01, 2003 | 39.30 | 39.38 | 38.43 | 38.89 | 3,062,100 | -0.58(-1.47%) |
Apr 30, 2003 | 39.98 | 40.06 | 39.25 | 39.47 | 4,181,900 | -0.55(-1.37%) |
Apr 29, 2003 | 39.50 | 40.27 | 39.42 | 40.02 | 4,673,200 | +0.97(+2.48%) |
Apr 28, 2003 | 38.22 | 39.40 | 38.13 | 39.05 | 3,825,000 | +1.13(+2.98%) |
Apr 25, 2003 | 38.55 | 38.64 | 37.80 | 37.92 | 2,361,300 | -0.80(-2.07%) |
Apr 24, 2003 | 38.58 | 38.96 | 38.36 | 38.72 | 2,332,400 | -0.05(-0.13%) |
Apr 23, 2003 | 39.01 | 39.42 | 38.13 | 38.77 | 4,061,700 | -0.35(-0.89%) |
Apr 22, 2003 | 39.13 | 39.32 | 38.40 | 39.12 | 4,478,200 | -0.20(-0.51%) |
Apr 21, 2003 | 39.65 | 39.71 | 38.66 | 39.32 | 2,543,500 | -0.20(-0.51%) |
Apr 17, 2003 | 38.11 | 39.73 | 38.08 | 39.52 | 3,965,900 | +1.32(+3.46%) |
Apr 16, 2003 | 39.34 | 39.39 | 38.05 | 38.20 | 3,738,100 | -0.93(-2.38%) |
Apr 15, 2003 | 38.60 | 39.37 | 38.30 | 39.13 | 4,971,500 | +0.58(+1.50%) |
Apr 14, 2003 | 37.40 | 38.70 | 37.39 | 38.55 | 4,131,800 | +1.09(+2.91%) |
Apr 11, 2003 | 37.43 | 37.97 | 36.63 | 37.46 | 3,777,200 | +0.33(+0.89%) |
Apr 10, 2003 | 36.27 | 37.28 | 36.22 | 37.13 | 3,023,300 | +0.66(+1.81%) |
Apr 09, 2003 | 37.18 | 37.32 | 36.40 | 36.47 | 3,188,000 | -0.71(-1.91%) |
Apr 08, 2003 | 36.45 | 37.39 | 36.37 | 37.18 | 4,182,800 | +0.73(+2.00%) |
Apr 07, 2003 | 37.00 | 37.81 | 36.37 | 36.45 | 3,949,300 | +0.10(+0.28%) |
Apr 04, 2003 | 36.50 | 36.70 | 35.90 | 36.35 | 2,907,600 | +0.10(+0.28%) |
Apr 03, 2003 | 36.43 | 36.78 | 35.75 | 36.25 | 6,748,700 | +0.77(+2.17%) |
Apr 02, 2003 | 34.80 | 35.55 | 34.67 | 35.48 | 4,072,500 | +1.25(+3.65%) |
Apr 01, 2003 | 34.61 | 36.41 | 33.88 | 34.23 | 4,002,000 | -0.31(-0.90%) |
Mar 31, 2003 | 34.34 | 35.05 | 34.03 | 34.54 | 3,385,486 | -0.38(-1.09%) |
Mar 28, 2003 | 35.65 | 35.70 | 34.89 | 34.92 | 2,972,613 | -0.86(-2.40%) |
Mar 27, 2003 | 36.17 | 36.30 | 35.55 | 35.78 | 3,013,331 | -0.73(-2.00%) |
Mar 26, 2003 | 36.19 | 36.63 | 35.80 | 36.51 | 2,872,990 | +0.26(+0.72%) |
Mar 25, 2003 | 35.50 | 36.65 | 35.35 | 36.25 | 3,456,866 | +0.94(+2.66%) |
Mar 24, 2003 | 36.04 | 36.12 | 35.22 | 35.31 | 3,989,381 | -1.71(-4.62%) |
Mar 21, 2003 | 36.34 | 37.03 | 35.87 | 37.02 | 3,880,400 | +1.20(+3.35%) |
Mar 20, 2003 | 35.52 | 36.35 | 34.78 | 35.82 | 3,956,342 | -0.07(-0.20%) |
Mar 19, 2003 | 35.42 | 36.00 | 35.21 | 35.89 | 3,283,962 | +0.51(+1.44%) |
Mar 18, 2003 | 35.08 | 35.39 | 34.62 | 35.38 | 3,303,852 | -0.20(-0.56%) |
Mar 17, 2003 | 33.60 | 35.70 | 33.00 | 35.58 | 5,559,077 | +1.77(+5.24%) |
Mar 14, 2003 | 33.55 | 34.26 | 33.36 | 33.81 | 3,490,589 | +0.40(+1.20%) |
Mar 13, 2003 | 32.20 | 33.45 | 31.72 | 33.41 | 4,221,100 | +2.04(+6.50%) |
Mar 12, 2003 | 30.28 | 31.58 | 30.18 | 31.37 | 3,435,121 | +0.70(+2.28%) |
Mar 11, 2003 | 30.50 | 31.16 | 30.29 | 30.67 | 3,402,500 | +0.37(+1.22%) |
Mar 10, 2003 | 31.06 | 31.56 | 30.22 | 30.30 | 3,885,500 | -1.26(-3.99%) |
Mar 07, 2003 | 30.45 | 31.88 | 30.43 | 31.56 | 4,024,200 | +0.66(+2.14%) |
Mar 06, 2003 | 31.15 | 31.60 | 30.38 | 30.90 | 4,532,600 | -0.47(-1.50%) |
Mar 05, 2003 | 31.66 | 31.84 | 31.20 | 31.37 | 4,013,200 | -0.43(-1.35%) |
Mar 04, 2003 | 32.75 | 32.79 | 31.67 | 31.80 | 2,858,700 | -0.88(-2.69%) |
Mar 03, 2003 | 33.26 | 33.63 | 32.67 | 32.68 | 2,903,600 | -0.36(-1.09%) |
Feb 28, 2003 | 33.48 | 33.57 | 32.83 | 33.04 | 2,908,100 | -0.31(-0.93%) |
Feb 27, 2003 | 32.64 | 33.50 | 32.49 | 33.35 | 2,514,400 | +0.83(+2.55%) |
Feb 26, 2003 | 33.17 | 33.47 | 32.47 | 32.52 | 2,609,300 | -0.73(-2.20%) |
Feb 25, 2003 | 33.18 | 33.47 | 32.56 | 33.25 | 3,049,500 | -0.19(-0.57%) |
Feb 24, 2003 | 34.22 | 34.38 | 33.44 | 33.44 | 2,581,400 | -0.95(-2.76%) |
Feb 21, 2003 | 33.72 | 34.69 | 33.36 | 34.39 | 3,469,300 | +1.03(+3.09%) |
Feb 20, 2003 | 33.35 | 33.79 | 33.21 | 33.36 | 2,920,000 | +0.13(+0.39%) |
Feb 19, 2003 | 33.82 | 34.00 | 32.72 | 33.23 | 2,300,100 | -0.76(-2.24%) |
Feb 18, 2003 | 32.80 | 34.03 | 32.63 | 33.99 | 3,371,600 | +1.42(+4.36%) |
Feb 14, 2003 | 31.92 | 32.60 | 31.05 | 32.57 | 3,729,300 | +0.87(+2.74%) |
Feb 13, 2003 | 32.48 | 32.72 | 30.83 | 31.70 | 4,071,600 | -0.71(-2.19%) |
Feb 12, 2003 | 32.75 | 33.21 | 32.38 | 32.41 | 2,275,300 | -0.40(-1.22%) |
Feb 11, 2003 | 32.40 | 33.35 | 32.34 | 32.81 | 2,830,400 | +0.40(+1.23%) |
Feb 10, 2003 | 32.40 | 33.02 | 31.90 | 32.41 | 3,284,600 | +0.00(+0.00%) |
Feb 07, 2003 | 33.10 | 33.36 | 32.27 | 32.41 | 2,443,600 | -0.22(-0.67%) |
Feb 06, 2003 | 32.70 | 33.37 | 32.49 | 32.63 | 2,885,900 | -0.30(-0.91%) |
Feb 05, 2003 | 33.65 | 34.00 | 32.66 | 32.93 | 3,549,700 | -0.27(-0.82%) |
Feb 04, 2003 | 33.37 | 33.38 | 32.72 | 33.20 | 2,510,900 | -0.30(-0.90%) |
Feb 03, 2003 | 33.53 | 33.81 | 33.15 | 33.50 | 1,986,300 | +0.00(+0.00%) |
Jan 31, 2003 | 32.52 | 33.87 | 32.50 | 33.50 | 3,343,300 | +0.49(+1.48%) |
Jan 30, 2003 | 33.99 | 34.25 | 32.95 | 33.01 | 3,232,487 | -0.98(-2.88%) |
Jan 29, 2003 | 33.27 | 34.09 | 32.78 | 33.99 | 4,818,000 | -0.22(-0.64%) |
Jan 28, 2003 | 34.13 | 34.52 | 33.60 | 34.21 | 3,357,000 | +0.51(+1.51%) |
Jan 27, 2003 | 33.61 | 34.80 | 33.61 | 33.70 | 3,812,900 | -0.22(-0.65%) |
Jan 24, 2003 | 34.21 | 34.44 | 33.68 | 33.92 | 3,248,000 | -0.52(-1.51%) |
Jan 23, 2003 | 34.26 | 34.89 | 33.53 | 34.44 | 2,419,800 | +0.59(+1.74%) |
Jan 22, 2003 | 33.78 | 34.75 | 33.70 | 33.85 | 4,036,300 | +0.09(+0.27%) |
Jan 21, 2003 | 35.14 | 35.90 | 33.72 | 33.76 | 4,736,500 | -1.36(-3.87%) |
Jan 17, 2003 | 35.80 | 35.84 | 35.08 | 35.12 | 2,978,400 | -0.60(-1.68%) |
Jan 16, 2003 | 35.28 | 36.11 | 35.27 | 35.72 | 2,482,100 | +0.40(+1.13%) |
Jan 15, 2003 | 36.65 | 36.65 | 35.09 | 35.32 | 3,802,800 | -1.08(-2.97%) |
Jan 14, 2003 | 36.53 | 36.87 | 35.95 | 36.40 | 2,229,900 | -0.28(-0.76%) |
Jan 13, 2003 | 37.14 | 37.20 | 36.29 | 36.68 | 2,232,000 | +0.07(+0.19%) |
Jan 10, 2003 | 36.08 | 37.10 | 35.91 | 36.61 | 3,152,700 | -0.18(-0.49%) |
Jan 09, 2003 | 36.00 | 36.80 | 36.00 | 36.79 | 3,140,900 | +1.19(+3.34%) |
Jan 08, 2003 | 35.95 | 36.40 | 35.40 | 35.60 | 2,563,600 | -0.60(-1.66%) |
Jan 07, 2003 | 35.89 | 36.50 | 35.38 | 36.20 | 3,104,000 | +0.12(+0.33%) |
Jan 06, 2003 | 35.39 | 36.21 | 35.33 | 36.08 | 2,671,800 | +0.80(+2.27%) |
Jan 03, 2003 | 35.72 | 35.90 | 35.05 | 35.28 | 2,785,700 | -0.93(-2.57%) |
Jan 02, 2003 | 34.84 | 36.23 | 34.74 | 36.21 | 4,834,500 | +1.68(+4.87%) |
Dec 31, 2002 | 35.21 | 35.31 | 34.45 | 34.53 | 2,522,300 | -0.77(-2.18%) |
Dec 30, 2002 | 34.75 | 35.39 | 34.43 | 35.30 | 2,367,500 | +0.30(+0.86%) |
Dec 27, 2002 | 34.78 | 35.13 | 34.62 | 35.00 | 1,939,300 | +0.01(+0.03%) |
Dec 26, 2002 | 34.89 | 35.25 | 34.61 | 34.99 | 1,956,200 | +0.18(+0.52%) |
Dec 24, 2002 | 34.99 | 35.10 | 34.40 | 34.81 | 1,227,700 | -0.10(-0.29%) |
Dec 23, 2002 | 34.78 | 35.26 | 34.60 | 34.91 | 3,548,800 | -0.34(-0.96%) |
Dec 20, 2002 | 34.78 | 35.41 | 34.25 | 35.25 | 7,289,000 | +1.52(+4.51%) |
Dec 19, 2002 | 33.25 | 34.60 | 33.16 | 33.73 | 6,277,500 | +1.40(+4.33%) |
Dec 18, 2002 | 32.64 | 32.70 | 31.92 | 32.33 | 3,561,800 | -0.43(-1.31%) |
Dec 17, 2002 | 33.31 | 33.50 | 32.45 | 32.76 | 3,142,600 | -0.49(-1.48%) |
Dec 16, 2002 | 32.07 | 33.36 | 32.00 | 33.25 | 3,697,600 | +1.27(+3.97%) |
Dec 13, 2002 | 33.14 | 33.14 | 31.87 | 31.98 | 3,298,200 | -1.37(-4.11%) |
Dec 12, 2002 | 33.40 | 33.51 | 32.75 | 33.35 | 3,046,300 | +0.20(+0.60%) |
Dec 11, 2002 | 33.05 | 33.45 | 32.95 | 33.15 | 2,063,700 | -0.31(-0.93%) |
Dec 10, 2002 | 33.67 | 33.90 | 33.10 | 33.46 | 2,360,200 | +0.44(+1.33%) |
Dec 09, 2002 | 34.07 | 34.07 | 32.83 | 33.02 | 2,611,000 | -1.21(-3.53%) |
Dec 06, 2002 | 33.14 | 34.39 | 32.97 | 34.23 | 2,493,800 | +1.02(+3.07%) |
Dec 05, 2002 | 35.04 | 35.11 | 33.13 | 33.21 | 3,617,700 | -1.43(-4.13%) |
Dec 04, 2002 | 33.99 | 35.03 | 33.57 | 34.64 | 3,824,200 | +0.62(+1.82%) |
Dec 03, 2002 | 34.65 | 34.65 | 33.77 | 34.02 | 2,148,800 | -0.69(-1.99%) |