Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.41 | 34.70 | 34.35 | 34.35 | 164,900 | -0.01(-0.03%) |
Nov 26, 2003 | 33.96 | 34.39 | 33.96 | 34.36 | 421,100 | +0.51(+1.51%) |
Nov 25, 2003 | 33.95 | 34.29 | 33.81 | 33.85 | 1,416,000 | -0.85(-2.45%) |
Nov 24, 2003 | 34.17 | 34.74 | 34.17 | 34.70 | 1,345,200 | +0.82(+2.42%) |
Nov 21, 2003 | 34.14 | 34.28 | 33.80 | 33.88 | 936,200 | +0.23(+0.68%) |
Nov 20, 2003 | 34.15 | 34.33 | 33.65 | 33.65 | 1,138,500 | -0.72(-2.09%) |
Nov 19, 2003 | 34.12 | 34.69 | 34.12 | 34.37 | 966,800 | -0.63(-1.80%) |
Nov 18, 2003 | 35.40 | 35.60 | 34.80 | 35.00 | 907,900 | +0.27(+0.78%) |
Nov 17, 2003 | 34.65 | 34.74 | 34.30 | 34.73 | 851,400 | -0.32(-0.91%) |
Nov 14, 2003 | 35.66 | 35.81 | 35.04 | 35.05 | 717,800 | -1.04(-2.88%) |
Nov 13, 2003 | 36.15 | 36.25 | 35.95 | 36.09 | 559,200 | -0.26(-0.72%) |
Nov 12, 2003 | 35.90 | 36.48 | 35.90 | 36.35 | 597,300 | +0.40(+1.11%) |
Nov 11, 2003 | 35.68 | 36.17 | 35.68 | 35.95 | 528,100 | -0.57(-1.56%) |
Nov 10, 2003 | 36.69 | 37.05 | 36.47 | 36.52 | 674,800 | +0.36(+1.00%) |
Nov 07, 2003 | 36.15 | 36.41 | 36.06 | 36.16 | 651,400 | +0.24(+0.67%) |
Nov 06, 2003 | 35.90 | 36.00 | 35.83 | 35.92 | 985,400 | -0.85(-2.31%) |
Nov 05, 2003 | 35.72 | 36.89 | 36.44 | 36.77 | 854,700 | +1.02(+2.85%) |
Nov 04, 2003 | 35.72 | 36.28 | 35.60 | 35.75 | 626,800 | +0.08(+0.22%) |
Nov 03, 2003 | 35.20 | 35.83 | 35.46 | 35.67 | 702,475 | +0.47(+1.34%) |
Oct 31, 2003 | 35.07 | 35.25 | 34.97 | 35.20 | 578,200 | +0.10(+0.28%) |
Oct 30, 2003 | 35.94 | 35.95 | 35.09 | 35.10 | 1,170,000 | -0.82(-2.28%) |
Oct 29, 2003 | 36.70 | 36.70 | 35.88 | 35.92 | 1,280,000 | -0.82(-2.23%) |
Oct 28, 2003 | 35.60 | 36.90 | 35.60 | 36.74 | 1,730,600 | +1.31(+3.70%) |
Oct 27, 2003 | 35.06 | 35.74 | 35.03 | 35.43 | 988,100 | +1.14(+3.32%) |
Oct 24, 2003 | 34.70 | 34.79 | 33.97 | 34.29 | 1,384,200 | -0.20(-0.58%) |
Oct 23, 2003 | 34.75 | 35.15 | 34.12 | 34.49 | 3,580,100 | -2.66(-7.16%) |
Oct 22, 2003 | 37.20 | 37.73 | 36.90 | 37.15 | 1,443,800 | -0.81(-2.13%) |
Oct 21, 2003 | 37.90 | 37.92 | 37.72 | 37.96 | 929,600 | +0.11(+0.29%) |
Oct 20, 2003 | 37.60 | 37.92 | 37.51 | 37.85 | 915,900 | +0.45(+1.20%) |
Oct 17, 2003 | 38.00 | 38.04 | 37.30 | 37.40 | 888,600 | +0.28(+0.75%) |
Oct 16, 2003 | 36.73 | 37.35 | 36.70 | 37.12 | 818,600 | +0.88(+2.43%) |
Oct 15, 2003 | 36.40 | 36.51 | 36.20 | 36.24 | 807,600 | -0.26(-0.71%) |
Oct 14, 2003 | 36.50 | 36.50 | 36.25 | 36.50 | 1,003,600 | -0.25(-0.68%) |
Oct 13, 2003 | 36.59 | 36.98 | 36.70 | 36.75 | 560,400 | +0.16(+0.44%) |
Oct 10, 2003 | 36.39 | 36.66 | 36.28 | 36.59 | 781,900 | +0.95(+2.67%) |
Oct 09, 2003 | 35.22 | 36.21 | 35.22 | 35.64 | 1,453,100 | +0.44(+1.25%) |
Oct 08, 2003 | 35.25 | 35.40 | 35.11 | 35.20 | 1,030,300 | -0.75(-2.09%) |
Oct 07, 2003 | 36.28 | 35.99 | 35.60 | 35.95 | 1,772,100 | -0.33(-0.91%) |
Oct 06, 2003 | 36.55 | 36.55 | 36.15 | 36.28 | 703,700 | -0.27(-0.74%) |
Oct 03, 2003 | 36.75 | 36.75 | 36.40 | 36.55 | 909,900 | +1.07(+3.02%) |
Oct 02, 2003 | 35.45 | 35.52 | 35.28 | 35.48 | 861,100 | -0.32(-0.89%) |
Oct 01, 2003 | 34.84 | 35.81 | 34.84 | 35.80 | 945,500 | +1.00(+2.87%) |
Sep 30, 2003 | 35.35 | 35.35 | 34.50 | 34.80 | 1,029,700 | -0.59(-1.67%) |
Sep 29, 2003 | 35.35 | 35.54 | 34.78 | 35.39 | 869,800 | +0.04(+0.11%) |
Sep 26, 2003 | 35.15 | 35.59 | 35.23 | 35.35 | 951,200 | +0.20(+0.57%) |
Sep 25, 2003 | 35.69 | 35.90 | 35.15 | 35.15 | 1,482,800 | -0.96(-2.66%) |
Sep 24, 2003 | 36.96 | 36.96 | 36.12 | 36.11 | 1,715,000 | -0.28(-0.77%) |
Sep 23, 2003 | 36.08 | 36.42 | 36.00 | 36.39 | 1,052,800 | +0.44(+1.22%) |
Sep 22, 2003 | 36.40 | 36.41 | 35.57 | 35.95 | 1,906,800 | -1.44(-3.85%) |
Sep 19, 2003 | 38.00 | 38.01 | 37.29 | 37.39 | 963,900 | -0.91(-2.38%) |
Sep 18, 2003 | 37.85 | 38.30 | 37.76 | 38.30 | 651,400 | +0.78(+2.08%) |
Sep 17, 2003 | 38.10 | 38.10 | 37.44 | 37.52 | 1,607,700 | -0.48(-1.26%) |
Sep 16, 2003 | 37.28 | 37.99 | 37.28 | 38.00 | 1,726,800 | +1.08(+2.93%) |
Sep 15, 2003 | 37.10 | 37.23 | 36.70 | 36.92 | 511,600 | -0.07(-0.19%) |
Sep 12, 2003 | 36.95 | 37.16 | 36.10 | 36.99 | 954,400 | +0.82(+2.27%) |
Sep 11, 2003 | 36.12 | 36.40 | 35.81 | 36.17 | 846,000 | +0.05(+0.14%) |
Sep 10, 2003 | 36.85 | 36.89 | 36.02 | 36.12 | 1,531,600 | -0.81(-2.19%) |
Sep 09, 2003 | 37.05 | 37.30 | 36.69 | 36.93 | 1,707,100 | +0.53(+1.46%) |
Sep 08, 2003 | 35.83 | 36.59 | 35.73 | 36.40 | 2,474,100 | +2.65(+7.85%) |
Sep 05, 2003 | 34.06 | 34.45 | 33.72 | 33.75 | 626,700 | -0.31(-0.91%) |
Sep 04, 2003 | 33.65 | 34.10 | 33.46 | 34.06 | 1,302,100 | -0.49(-1.42%) |
Sep 03, 2003 | 34.31 | 34.95 | 34.29 | 34.55 | 1,133,300 | +0.13(+0.38%) |
Sep 02, 2003 | 33.70 | 34.55 | 33.55 | 34.42 | 1,619,200 | +1.47(+4.46%) |
Aug 29, 2003 | 32.75 | 33.18 | 32.68 | 32.95 | 814,400 | +0.48(+1.48%) |
Aug 28, 2003 | 32.19 | 32.54 | 32.10 | 32.47 | 456,300 | +0.35(+1.09%) |
Aug 27, 2003 | 32.05 | 32.17 | 31.93 | 32.12 | 512,100 | -0.34(-1.05%) |
Aug 26, 2003 | 32.08 | 32.50 | 31.86 | 32.46 | 618,200 | -0.12(-0.37%) |
Aug 25, 2003 | 32.46 | 32.60 | 32.30 | 32.58 | 470,200 | +0.17(+0.52%) |
Aug 22, 2003 | 32.76 | 33.40 | 32.31 | 32.41 | 1,220,700 | -0.47(-1.43%) |
Aug 21, 2003 | 32.35 | 32.99 | 32.29 | 32.88 | 1,783,900 | +1.00(+3.14%) |
Aug 20, 2003 | 31.99 | 32.04 | 31.66 | 31.88 | 546,000 | -0.11(-0.34%) |
Aug 19, 2003 | 31.80 | 31.99 | 31.51 | 31.99 | 1,023,400 | +0.41(+1.30%) |
Aug 18, 2003 | 31.42 | 31.62 | 31.38 | 31.58 | 577,800 | +0.28(+0.89%) |
Aug 15, 2003 | 31.25 | 31.30 | 31.01 | 31.30 | 399,500 | -0.10(-0.32%) |
Aug 14, 2003 | 31.00 | 31.50 | 30.60 | 31.40 | 1,213,800 | +0.83(+2.72%) |
Aug 13, 2003 | 30.55 | 30.92 | 30.46 | 30.57 | 1,260,500 | +0.34(+1.12%) |
Aug 12, 2003 | 30.25 | 30.39 | 29.99 | 30.23 | 1,496,700 | +0.21(+0.70%) |
Aug 11, 2003 | 29.90 | 30.19 | 29.81 | 30.02 | 1,004,600 | +0.30(+1.01%) |
Aug 08, 2003 | 29.86 | 29.95 | 29.56 | 29.72 | 568,400 | -0.05(-0.17%) |
Aug 07, 2003 | 29.73 | 29.80 | 29.54 | 29.77 | 1,106,800 | +0.04(+0.13%) |
Aug 06, 2003 | 29.72 | 29.88 | 29.39 | 29.73 | 1,043,000 | -0.06(-0.20%) |
Aug 05, 2003 | 30.13 | 30.40 | 29.75 | 29.79 | 749,200 | -0.46(-1.52%) |
Aug 04, 2003 | 30.21 | 30.32 | 29.85 | 30.25 | 1,500,800 | -0.49(-1.59%) |
Aug 01, 2003 | 31.18 | 31.18 | 30.65 | 30.74 | 793,100 | -0.46(-1.47%) |
Jul 31, 2003 | 31.18 | 31.84 | 31.16 | 31.20 | 1,400,800 | +0.42(+1.36%) |
Jul 30, 2003 | 31.16 | 31.19 | 30.69 | 30.78 | 921,500 | -0.83(-2.63%) |
Jul 29, 2003 | 32.35 | 32.39 | 31.47 | 31.61 | 1,193,400 | -0.60(-1.86%) |
Jul 28, 2003 | 32.00 | 32.42 | 31.90 | 32.21 | 791,800 | +0.26(+0.81%) |
Jul 25, 2003 | 31.20 | 31.95 | 30.95 | 31.95 | 1,114,400 | +0.34(+1.08%) |
Jul 24, 2003 | 31.07 | 32.05 | 31.00 | 31.61 | 2,435,100 | +0.20(+0.64%) |
Jul 23, 2003 | 31.90 | 31.92 | 31.11 | 31.41 | 1,469,200 | -0.75(-2.33%) |
Jul 22, 2003 | 31.52 | 32.26 | 31.40 | 32.16 | 1,556,200 | +0.49(+1.55%) |
Jul 21, 2003 | 32.31 | 32.31 | 31.52 | 31.67 | 842,200 | -0.51(-1.58%) |
Jul 18, 2003 | 32.00 | 32.20 | 31.66 | 32.18 | 1,545,800 | +0.28(+0.88%) |
Jul 17, 2003 | 32.50 | 32.59 | 31.90 | 31.90 | 1,835,800 | -1.57(-4.69%) |
Jul 16, 2003 | 33.57 | 33.70 | 33.16 | 33.47 | 1,318,600 | +0.01(+0.03%) |
Jul 15, 2003 | 34.30 | 34.38 | 33.20 | 33.46 | 1,686,300 | -0.43(-1.27%) |
Jul 14, 2003 | 33.60 | 34.35 | 33.60 | 33.89 | 3,046,000 | +1.87(+5.84%) |
Jul 11, 2003 | 31.38 | 32.20 | 31.34 | 32.02 | 1,509,200 | -0.05(-0.16%) |
Jul 10, 2003 | 32.28 | 32.39 | 31.85 | 32.07 | 1,856,000 | -0.96(-2.91%) |
Jul 09, 2003 | 33.05 | 33.14 | 32.80 | 33.03 | 1,826,400 | -0.10(-0.30%) |
Jul 08, 2003 | 33.02 | 33.25 | 32.72 | 33.13 | 1,847,900 | -0.01(-0.03%) |
Jul 07, 2003 | 32.96 | 33.17 | 32.57 | 33.14 | 2,483,700 | +1.59(+5.04%) |
Jul 03, 2003 | 31.41 | 31.87 | 31.23 | 31.55 | 2,148,000 | +0.14(+0.45%) |
Jul 02, 2003 | 30.30 | 31.63 | 30.25 | 31.41 | 5,081,200 | +2.18(+7.46%) |
Jul 01, 2003 | 28.40 | 29.23 | 28.33 | 29.23 | 2,002,200 | +1.23(+4.39%) |
Jun 30, 2003 | 28.38 | 28.45 | 27.81 | 28.00 | 1,355,200 | +0.01(+0.04%) |
Jun 27, 2003 | 28.07 | 28.60 | 27.93 | 27.99 | 1,748,400 | -0.12(-0.43%) |
Jun 26, 2003 | 27.62 | 28.14 | 27.62 | 28.11 | 2,062,600 | +0.00(+0.00%) |
Jun 25, 2003 | 27.90 | 28.54 | 27.87 | 28.11 | 2,293,500 | -0.25(-0.88%) |
Jun 24, 2003 | 28.25 | 28.58 | 28.05 | 28.36 | 944,400 | -0.40(-1.39%) |
Jun 23, 2003 | 29.09 | 29.12 | 28.75 | 28.76 | 1,153,000 | -0.72(-2.44%) |
Jun 20, 2003 | 29.69 | 29.88 | 29.45 | 29.48 | 670,400 | -0.01(-0.03%) |
Jun 19, 2003 | 29.66 | 29.89 | 29.45 | 29.49 | 1,639,500 | -0.16(-0.54%) |
Jun 18, 2003 | 29.45 | 29.75 | 29.24 | 29.65 | 1,011,500 | +0.15(+0.51%) |
Jun 17, 2003 | 29.60 | 29.75 | 29.42 | 29.50 | 1,379,400 | +0.43(+1.48%) |
Jun 16, 2003 | 28.50 | 29.19 | 28.40 | 29.07 | 2,257,800 | +0.07(+0.24%) |
Jun 13, 2003 | 29.42 | 29.50 | 28.86 | 29.00 | 1,961,300 | -0.63(-2.13%) |
Jun 12, 2003 | 29.89 | 29.89 | 29.55 | 29.63 | 1,541,200 | -0.01(-0.03%) |
Jun 11, 2003 | 29.16 | 29.74 | 29.16 | 29.64 | 1,408,700 | +0.64(+2.21%) |
Jun 10, 2003 | 29.01 | 29.29 | 28.40 | 29.00 | 2,175,000 | -0.30(-1.02%) |
Jun 09, 2003 | 29.76 | 29.99 | 29.13 | 29.30 | 2,208,000 | -0.20(-0.68%) |
Jun 06, 2003 | 29.70 | 29.97 | 29.50 | 29.50 | 3,347,800 | +0.23(+0.79%) |
Jun 05, 2003 | 28.75 | 29.39 | 28.66 | 29.27 | 2,289,900 | +0.59(+2.06%) |
Jun 04, 2003 | 28.49 | 28.78 | 28.46 | 28.68 | 1,773,300 | +0.44(+1.56%) |
Jun 03, 2003 | 27.88 | 28.40 | 27.80 | 28.24 | 1,855,900 | +0.40(+1.44%) |
Jun 02, 2003 | 28.00 | 28.28 | 27.60 | 27.84 | 3,356,400 | +0.50(+1.83%) |
May 30, 2003 | 27.11 | 27.44 | 27.06 | 27.34 | 3,089,400 | +0.53(+1.98%) |
May 29, 2003 | 26.50 | 27.25 | 26.35 | 26.81 | 4,859,500 | +0.46(+1.75%) |
May 28, 2003 | 25.75 | 26.35 | 25.66 | 26.35 | 3,654,600 | +0.25(+0.96%) |
May 27, 2003 | 25.56 | 26.14 | 25.51 | 26.10 | 2,164,100 | +0.09(+0.35%) |
May 23, 2003 | 25.80 | 26.09 | 25.03 | 26.01 | 1,646,300 | +0.75(+2.97%) |
May 22, 2003 | 25.00 | 25.35 | 24.95 | 25.26 | 4,558,100 | +0.38(+1.53%) |
May 21, 2003 | 24.75 | 24.91 | 24.62 | 24.88 | 3,102,600 | +0.03(+0.12%) |
May 20, 2003 | 24.82 | 25.05 | 24.76 | 24.85 | 1,295,200 | -0.14(-0.56%) |
May 19, 2003 | 24.55 | 25.20 | 24.01 | 24.99 | 1,671,400 | -0.13(-0.52%) |
May 16, 2003 | 25.20 | 25.45 | 25.07 | 25.12 | 2,159,600 | -0.50(-1.95%) |
May 15, 2003 | 25.64 | 25.88 | 25.55 | 25.62 | 2,308,000 | -0.50(-1.91%) |
May 14, 2003 | 26.15 | 26.40 | 25.90 | 26.12 | 2,943,400 | +0.60(+2.35%) |
May 13, 2003 | 25.23 | 25.63 | 24.99 | 25.52 | 3,600,500 | +0.40(+1.59%) |
May 12, 2003 | 24.64 | 25.20 | 24.45 | 25.12 | 3,139,200 | +0.59(+2.41%) |
May 09, 2003 | 24.24 | 24.56 | 24.15 | 24.53 | 2,398,900 | -0.21(-0.85%) |
May 08, 2003 | 24.77 | 24.89 | 24.60 | 24.74 | 1,156,600 | -0.35(-1.39%) |
May 07, 2003 | 25.39 | 25.43 | 25.03 | 25.09 | 1,681,200 | -0.46(-1.80%) |
May 06, 2003 | 25.35 | 26.00 | 25.30 | 25.55 | 3,310,900 | +0.70(+2.82%) |
May 05, 2003 | 24.80 | 25.08 | 24.62 | 24.85 | 2,275,400 | +0.20(+0.81%) |
May 02, 2003 | 24.20 | 24.70 | 24.10 | 24.65 | 2,126,600 | +0.30(+1.23%) |
May 01, 2003 | 24.36 | 24.43 | 24.05 | 24.35 | 1,593,900 | -0.39(-1.58%) |
Apr 30, 2003 | 24.75 | 24.78 | 24.53 | 24.74 | 2,977,500 | +0.21(+0.86%) |
Apr 29, 2003 | 24.50 | 24.75 | 24.30 | 24.53 | 6,303,400 | +0.53(+2.21%) |
Apr 28, 2003 | 23.16 | 24.36 | 23.16 | 24.00 | 7,358,000 | +0.08(+0.33%) |
Apr 25, 2003 | 27.26 | 27.26 | 23.77 | 23.92 | 9,239,800 | -3.33(-12.22%) |
Apr 24, 2003 | 28.70 | 28.70 | 26.86 | 27.25 | 7,631,900 | -4.08(-13.02%) |
Apr 23, 2003 | 30.97 | 31.60 | 30.91 | 31.33 | 1,114,600 | -0.82(-2.55%) |
Apr 22, 2003 | 31.70 | 32.17 | 31.45 | 32.15 | 908,300 | -0.20(-0.62%) |
Apr 21, 2003 | 32.50 | 32.52 | 32.20 | 32.35 | 297,300 | -0.64(-1.94%) |
Apr 17, 2003 | 32.84 | 33.20 | 32.70 | 32.99 | 404,200 | +0.25(+0.76%) |
Apr 16, 2003 | 32.69 | 32.80 | 32.60 | 32.74 | 644,200 | +0.25(+0.77%) |
Apr 15, 2003 | 32.49 | 32.70 | 32.30 | 32.49 | 599,000 | +0.11(+0.34%) |
Apr 14, 2003 | 31.85 | 32.56 | 31.81 | 32.38 | 799,700 | +0.69(+2.18%) |
Apr 11, 2003 | 31.69 | 31.83 | 31.42 | 31.69 | 1,143,700 | -1.30(-3.94%) |
Apr 10, 2003 | 32.86 | 33.00 | 32.66 | 32.99 | 501,700 | -0.27(-0.81%) |
Apr 09, 2003 | 33.70 | 33.78 | 33.22 | 33.26 | 540,100 | -0.90(-2.63%) |
Apr 08, 2003 | 34.45 | 34.50 | 34.00 | 34.16 | 593,500 | -0.73(-2.09%) |
Apr 07, 2003 | 35.15 | 35.50 | 34.85 | 34.89 | 650,800 | +0.10(+0.29%) |
Apr 04, 2003 | 34.74 | 34.86 | 34.52 | 34.79 | 329,700 | -0.18(-0.51%) |
Apr 03, 2003 | 35.20 | 35.28 | 34.93 | 34.97 | 621,900 | -0.54(-1.52%) |
Apr 02, 2003 | 35.63 | 35.82 | 35.36 | 35.51 | 679,500 | +0.31(+0.88%) |
Apr 01, 2003 | 35.00 | 35.21 | 34.86 | 35.20 | 443,900 | +0.07(+0.20%) |
Mar 31, 2003 | 35.40 | 36.45 | 35.13 | 35.13 | 488,700 | -1.63(-4.43%) |
Mar 28, 2003 | 36.60 | 36.95 | 36.55 | 36.76 | 179,200 | -0.60(-1.61%) |
Mar 27, 2003 | 37.25 | 37.49 | 37.10 | 37.36 | 222,300 | +0.12(+0.32%) |
Mar 26, 2003 | 37.20 | 37.37 | 37.00 | 37.24 | 448,200 | -0.07(-0.19%) |
Mar 25, 2003 | 36.91 | 37.41 | 36.90 | 37.31 | 197,700 | +0.15(+0.40%) |
Mar 24, 2003 | 37.40 | 37.44 | 37.05 | 37.16 | 357,300 | -1.01(-2.65%) |
Mar 21, 2003 | 37.40 | 38.22 | 37.35 | 38.17 | 428,200 | +0.52(+1.38%) |
Mar 20, 2003 | 37.10 | 38.08 | 36.82 | 37.65 | 6,920,000 | +0.79(+2.14%) |
Mar 19, 2003 | 36.42 | 36.98 | 36.42 | 36.86 | 376,100 | +0.07(+0.19%) |
Mar 18, 2003 | 36.89 | 36.89 | 36.52 | 36.79 | 277,500 | -0.05(-0.14%) |
Mar 17, 2003 | 36.16 | 36.85 | 35.90 | 36.84 | 450,200 | +0.68(+1.88%) |
Mar 14, 2003 | 36.04 | 36.33 | 35.84 | 36.16 | 408,100 | +0.16(+0.44%) |
Mar 13, 2003 | 35.18 | 36.05 | 35.18 | 36.00 | 730,600 | +0.32(+0.90%) |
Mar 12, 2003 | 35.00 | 35.69 | 35.00 | 35.68 | 233,100 | +0.82(+2.35%) |
Mar 11, 2003 | 35.03 | 35.33 | 34.85 | 34.86 | 281,000 | -0.83(-2.33%) |
Mar 10, 2003 | 36.10 | 36.10 | 35.54 | 35.69 | 196,200 | -0.73(-2.00%) |
Mar 07, 2003 | 36.00 | 36.58 | 35.90 | 36.42 | 317,300 | -0.37(-1.01%) |
Mar 06, 2003 | 36.80 | 37.01 | 36.64 | 36.79 | 295,400 | -1.09(-2.88%) |
Mar 05, 2003 | 37.55 | 37.88 | 37.51 | 37.88 | 256,100 | +0.19(+0.50%) |
Mar 04, 2003 | 38.04 | 38.04 | 37.47 | 37.69 | 503,600 | -0.25(-0.66%) |
Mar 03, 2003 | 38.14 | 38.31 | 37.84 | 37.94 | 434,200 | -0.03(-0.08%) |
Feb 28, 2003 | 38.15 | 38.15 | 37.87 | 37.97 | 619,500 | -0.14(-0.37%) |
Feb 27, 2003 | 38.10 | 38.22 | 37.84 | 38.11 | 457,300 | +0.02(+0.05%) |
Feb 26, 2003 | 38.06 | 38.27 | 37.91 | 38.09 | 176,500 | -0.11(-0.29%) |
Feb 25, 2003 | 38.00 | 38.25 | 37.66 | 38.20 | 239,700 | -0.26(-0.68%) |
Feb 24, 2003 | 38.95 | 38.95 | 38.12 | 38.46 | 237,700 | -0.61(-1.56%) |
Feb 21, 2003 | 38.96 | 39.23 | 38.71 | 39.07 | 161,700 | -0.49(-1.24%) |
Feb 20, 2003 | 39.40 | 39.58 | 39.27 | 39.56 | 88,600 | +0.20(+0.51%) |
Feb 19, 2003 | 39.60 | 39.84 | 39.36 | 39.36 | 122,000 | -0.01(-0.03%) |
Feb 18, 2003 | 39.17 | 39.57 | 39.10 | 39.37 | 307,100 | +0.20(+0.51%) |
Feb 14, 2003 | 38.43 | 39.18 | 38.43 | 39.17 | 338,600 | +1.04(+2.73%) |
Feb 13, 2003 | 38.28 | 38.32 | 38.00 | 38.13 | 188,000 | -0.42(-1.09%) |
Feb 12, 2003 | 38.55 | 38.73 | 38.41 | 38.55 | 172,400 | +0.20(+0.52%) |
Feb 11, 2003 | 38.51 | 38.70 | 38.04 | 38.35 | 186,700 | -0.23(-0.60%) |
Feb 10, 2003 | 38.38 | 38.75 | 38.28 | 38.58 | 235,800 | +0.00(+0.00%) |
Feb 07, 2003 | 38.69 | 38.88 | 38.40 | 38.58 | 146,000 | -0.12(-0.31%) |
Feb 06, 2003 | 38.98 | 38.99 | 38.61 | 38.70 | 211,200 | -0.60(-1.53%) |
Feb 05, 2003 | 39.25 | 39.59 | 39.21 | 39.30 | 322,900 | -0.09(-0.23%) |
Feb 04, 2003 | 39.45 | 39.45 | 38.80 | 39.39 | 343,600 | -0.61(-1.52%) |
Feb 03, 2003 | 39.95 | 40.15 | 39.77 | 40.00 | 230,400 | +0.05(+0.13%) |
Jan 31, 2003 | 39.43 | 39.95 | 39.33 | 39.95 | 304,200 | +0.06(+0.15%) |
Jan 30, 2003 | 40.40 | 40.48 | 39.83 | 39.89 | 270,000 | -0.92(-2.25%) |
Jan 29, 2003 | 40.50 | 40.86 | 40.35 | 40.81 | 392,600 | -0.34(-0.83%) |
Jan 28, 2003 | 41.05 | 41.19 | 40.55 | 41.15 | 369,100 | +0.10(+0.24%) |
Jan 27, 2003 | 41.00 | 41.45 | 40.88 | 41.05 | 317,100 | -0.73(-1.75%) |
Jan 24, 2003 | 42.32 | 42.34 | 41.70 | 41.78 | 250,500 | -1.15(-2.68%) |
Jan 23, 2003 | 42.87 | 43.00 | 42.63 | 42.93 | 624,300 | +0.77(+1.83%) |
Jan 22, 2003 | 42.07 | 42.50 | 42.06 | 42.16 | 249,300 | -0.45(-1.06%) |
Jan 21, 2003 | 42.70 | 42.78 | 42.35 | 42.61 | 273,900 | +0.07(+0.16%) |
Jan 17, 2003 | 42.40 | 42.57 | 42.26 | 42.54 | 209,100 | +0.15(+0.35%) |
Jan 16, 2003 | 42.26 | 42.67 | 42.20 | 42.39 | 162,400 | +0.01(+0.02%) |
Jan 15, 2003 | 42.50 | 42.54 | 42.25 | 42.38 | 319,800 | -0.57(-1.33%) |
Jan 14, 2003 | 42.98 | 43.20 | 42.66 | 42.95 | 212,700 | -0.06(-0.14%) |
Jan 13, 2003 | 43.19 | 43.32 | 42.80 | 43.01 | 159,600 | +0.13(+0.30%) |
Jan 10, 2003 | 42.56 | 43.15 | 42.50 | 42.88 | 219,800 | -0.43(-0.99%) |
Jan 09, 2003 | 42.87 | 43.40 | 42.67 | 43.31 | 757,200 | +1.75(+4.21%) |
Jan 08, 2003 | 41.63 | 41.72 | 41.32 | 41.56 | 281,800 | -0.37(-0.88%) |
Jan 07, 2003 | 42.10 | 42.38 | 41.85 | 41.93 | 247,900 | -0.86(-2.01%) |
Jan 06, 2003 | 42.19 | 43.00 | 42.19 | 42.79 | 209,700 | +0.65(+1.54%) |
Jan 03, 2003 | 42.17 | 42.31 | 42.02 | 42.14 | 149,700 | -0.26(-0.61%) |
Jan 02, 2003 | 41.42 | 42.48 | 41.40 | 42.40 | 169,300 | +1.09(+2.64%) |
Dec 31, 2002 | 41.25 | 41.40 | 40.98 | 41.31 | 257,000 | +0.10(+0.24%) |
Dec 30, 2002 | 41.30 | 41.40 | 41.05 | 41.21 | 163,900 | -0.39(-0.94%) |
Dec 27, 2002 | 41.97 | 41.99 | 41.36 | 41.60 | 278,200 | -0.47(-1.12%) |
Dec 26, 2002 | 42.21 | 42.50 | 41.95 | 42.07 | 165,900 | +0.23(+0.55%) |
Dec 24, 2002 | 41.65 | 41.95 | 41.62 | 41.84 | 415,600 | +0.63(+1.53%) |
Dec 23, 2002 | 41.33 | 41.44 | 41.02 | 41.21 | 358,700 | -0.19(-0.46%) |
Dec 20, 2002 | 41.17 | 41.59 | 41.17 | 41.40 | 407,900 | +0.28(+0.68%) |
Dec 19, 2002 | 41.00 | 41.45 | 40.97 | 41.12 | 316,400 | -0.13(-0.32%) |
Dec 18, 2002 | 41.25 | 41.39 | 40.88 | 41.25 | 480,600 | -0.49(-1.17%) |
Dec 17, 2002 | 42.19 | 42.35 | 41.60 | 41.74 | 244,000 | -0.45(-1.07%) |
Dec 16, 2002 | 41.50 | 42.23 | 41.50 | 42.19 | 392,500 | +0.58(+1.39%) |
Dec 13, 2002 | 41.90 | 41.90 | 41.52 | 41.61 | 314,900 | -0.80(-1.89%) |
Dec 12, 2002 | 42.48 | 42.61 | 42.25 | 42.41 | 215,100 | +0.01(+0.02%) |
Dec 11, 2002 | 42.30 | 42.60 | 42.15 | 42.40 | 154,300 | -0.22(-0.52%) |
Dec 10, 2002 | 42.50 | 42.64 | 42.20 | 42.62 | 461,800 | +0.03(+0.07%) |
Dec 09, 2002 | 43.15 | 43.16 | 42.59 | 42.59 | 273,800 | -0.82(-1.89%) |
Dec 06, 2002 | 42.75 | 43.73 | 42.67 | 43.41 | 252,000 | +0.41(+0.95%) |
Dec 05, 2002 | 43.18 | 43.20 | 42.70 | 43.00 | 285,600 | +0.22(+0.51%) |
Dec 04, 2002 | 42.70 | 42.90 | 42.50 | 42.78 | 419,700 | -1.02(-2.33%) |
Dec 03, 2002 | 43.95 | 44.10 | 43.67 | 43.80 | 497,800 | -0.89(-1.99%) |