Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.82 | 46.82 | 45.53 | 46.26 | 2,098,168 | -0.17(-0.37%) |
Jan 29, 2004 | 47.27 | 47.59 | 46.36 | 46.43 | 1,859,478 | -0.78(-1.65%) |
Jan 28, 2004 | 48.10 | 48.38 | 46.98 | 47.21 | 2,698,777 | -1.96(-3.99%) |
Jan 27, 2004 | 47.03 | 49.33 | 47.00 | 49.17 | 4,016,076 | +2.56(+5.49%) |
Jan 23, 2004 | 46.83 | 46.94 | 46.46 | 46.61 | 1,327,554 | -0.16(-0.34%) |
Jan 22, 2004 | 46.80 | 46.82 | 46.45 | 46.77 | 1,403,078 | -0.03(-0.05%) |
Jan 21, 2004 | 46.65 | 46.82 | 46.31 | 46.80 | 1,865,539 | +0.06(+0.12%) |
Jan 16, 2004 | 46.37 | 47.09 | 45.52 | 46.74 | 3,793,392 | +1.69(+3.76%) |
Jan 15, 2004 | 45.05 | 45.07 | 44.60 | 45.05 | 2,241,133 | +0.32(+0.72%) |
Jan 14, 2004 | 45.19 | 45.27 | 44.27 | 44.72 | 2,100,965 | -0.82(-1.81%) |
Jan 13, 2004 | 46.11 | 46.11 | 45.18 | 45.55 | 1,820,629 | -0.03(-0.07%) |
Jan 09, 2004 | 45.34 | 45.58 | 45.20 | 45.58 | 886,072 | +0.24(+0.53%) |
Jan 08, 2004 | 45.74 | 45.74 | 45.05 | 45.34 | 1,013,963 | -0.41(-0.90%) |
Jan 07, 2004 | 45.68 | 45.82 | 45.48 | 45.75 | 1,084,670 | +0.05(+0.11%) |
Jan 06, 2004 | 45.72 | 45.95 | 45.23 | 45.70 | 941,238 | -0.31(-0.67%) |
Jan 01, 2004 | 45.95 | 46.13 | 45.73 | 46.01 | 971,229 | -0.02(-0.04%) |
Dec 31, 2003 | 46.07 | 46.11 | 45.82 | 46.03 | 1,123,519 | +0.13(+0.28%) |
Dec 30, 2003 | 45.05 | 46.01 | 44.95 | 45.90 | 1,402,922 | +0.98(+2.19%) |
Dec 25, 2003 | 44.92 | 44.97 | 44.79 | 44.92 | 332,703 | -0.05(-0.10%) |
Dec 24, 2003 | 44.83 | 45.08 | 44.83 | 44.96 | 1,383,343 | +0.06(+0.14%) |
Dec 23, 2003 | 44.78 | 44.98 | 44.75 | 44.90 | 1,014,585 | -0.08(-0.19%) |
Dec 19, 2003 | 44.89 | 45.05 | 44.65 | 44.98 | 1,358,945 | +0.03(+0.06%) |
Dec 18, 2003 | 45.17 | 45.18 | 44.63 | 44.96 | 1,242,086 | -0.22(-0.48%) |
Dec 17, 2003 | 45.35 | 45.64 | 45.07 | 45.17 | 1,390,025 | -0.01(-0.03%) |
Dec 16, 2003 | 45.68 | 45.70 | 45.16 | 45.19 | 1,249,390 | -0.10(-0.23%) |
Dec 12, 2003 | 44.88 | 45.44 | 44.79 | 45.29 | 895,085 | +0.48(+1.06%) |
Dec 11, 2003 | 44.95 | 45.07 | 44.55 | 44.81 | 1,268,659 | -0.25(-0.56%) |
Dec 10, 2003 | 45.82 | 45.82 | 44.98 | 45.07 | 1,527,705 | -0.43(-0.95%) |
Dec 09, 2003 | 45.17 | 45.61 | 45.13 | 45.50 | 1,184,900 | +0.10(+0.23%) |
Dec 05, 2003 | 45.44 | 45.50 | 45.17 | 45.39 | 1,336,412 | -0.06(-0.13%) |
Dec 04, 2003 | 45.54 | 45.61 | 45.30 | 45.45 | 1,628,869 | -0.09(-0.20%) |
Dec 03, 2003 | 45.38 | 45.66 | 45.29 | 45.54 | 1,456,844 | -0.08(-0.17%) |
Dec 02, 2003 | 45.84 | 45.84 | 45.35 | 45.62 | 1,329,420 | -0.14(-0.30%) |
Nov 26, 2003 | 44.78 | 45.87 | 44.72 | 45.75 | 2,274,396 | +0.76(+1.69%) |
Nov 25, 2003 | 44.51 | 45.07 | 44.51 | 44.99 | 1,213,511 | +0.95(+2.16%) |
Nov 21, 2003 | 44.75 | 44.75 | 44.02 | 44.04 | 1,921,133 | -0.71(-1.59%) |
Nov 20, 2003 | 43.96 | 44.92 | 43.95 | 44.75 | 2,442,349 | +0.88(+2.01%) |
Nov 19, 2003 | 44.41 | 44.41 | 43.65 | 43.87 | 1,347,999 | -0.58(-1.29%) |
Nov 18, 2003 | 44.32 | 44.44 | 44.12 | 44.44 | 1,098,416 | -0.30(-0.67%) |
Nov 14, 2003 | 44.63 | 44.87 | 44.42 | 44.74 | 1,225,396 | +0.04(+0.10%) |
Nov 13, 2003 | 44.04 | 44.76 | 43.96 | 44.70 | 1,866,086 | +0.66(+1.50%) |
Nov 12, 2003 | 43.84 | 44.12 | 43.68 | 44.04 | 915,763 | +0.16(+0.36%) |
Nov 11, 2003 | 44.12 | 44.12 | 43.65 | 43.88 | 1,355,660 | +0.09(+0.20%) |
Nov 07, 2003 | 43.64 | 43.85 | 42.91 | 43.79 | 1,153,461 | +0.15(+0.34%) |
Nov 06, 2003 | 43.80 | 43.80 | 43.04 | 43.64 | 1,036,488 | -0.26(-0.58%) |
Nov 05, 2003 | 43.93 | 43.97 | 43.30 | 43.90 | 1,535,342 | -0.03(-0.07%) |
Nov 04, 2003 | 42.89 | 44.12 | 42.89 | 43.93 | 1,708,924 | +0.67(+1.55%) |
Oct 31, 2003 | 42.77 | 43.71 | 42.77 | 43.26 | 1,624,479 | -0.13(-0.31%) |
Oct 30, 2003 | 44.06 | 44.06 | 43.20 | 43.39 | 2,388,084 | -0.66(-1.51%) |
Oct 29, 2003 | 42.98 | 44.06 | 42.91 | 44.06 | 3,477,900 | +1.07(+2.50%) |
Oct 28, 2003 | 42.52 | 43.19 | 41.76 | 42.98 | 5,644,864 | +2.38(+5.86%) |
Oct 24, 2003 | 40.77 | 40.77 | 40.13 | 40.61 | 971,903 | -0.16(-0.39%) |
Oct 23, 2003 | 40.52 | 40.84 | 40.45 | 40.77 | 712,938 | +0.22(+0.54%) |
Oct 22, 2003 | 40.77 | 40.77 | 40.41 | 40.55 | 797,069 | -0.22(-0.53%) |
Oct 21, 2003 | 40.66 | 40.92 | 40.51 | 40.77 | 1,009,903 | +0.11(+0.27%) |
Oct 20, 2003 | 40.35 | 40.67 | 40.29 | 40.66 | 1,019,287 | +0.32(+0.79%) |
Oct 17, 2003 | 40.68 | 40.82 | 40.12 | 40.34 | 982,381 | -0.25(-0.61%) |
Oct 16, 2003 | 40.40 | 40.86 | 40.35 | 40.59 | 960,175 | +0.19(+0.46%) |
Oct 15, 2003 | 40.70 | 40.70 | 40.34 | 40.40 | 1,118,431 | -0.20(-0.50%) |
Oct 14, 2003 | 40.39 | 40.61 | 40.27 | 40.61 | 805,515 | +0.22(+0.54%) |
Oct 13, 2003 | 40.48 | 40.61 | 40.22 | 40.39 | 1,785,707 | +0.04(+0.11%) |
Oct 10, 2003 | 40.36 | 40.58 | 40.25 | 40.34 | 949,228 | -0.02(-0.05%) |
Oct 09, 2003 | 40.96 | 41.07 | 40.22 | 40.36 | 2,332,569 | -0.39(-0.96%) |
Oct 08, 2003 | 40.75 | 40.87 | 40.45 | 40.75 | 1,926,293 | +0.00(+0.00%) |
Oct 07, 2003 | 40.77 | 40.88 | 40.14 | 40.75 | 1,941,775 | -0.01(-0.03%) |
Oct 06, 2003 | 39.95 | 40.85 | 39.94 | 40.77 | 1,669,672 | +0.83(+2.08%) |
Oct 03, 2003 | 39.64 | 40.31 | 39.64 | 39.93 | 1,242,910 | +0.29(+0.74%) |
Oct 02, 2003 | 39.68 | 39.68 | 39.22 | 39.64 | 957,672 | -0.04(-0.10%) |
Oct 01, 2003 | 38.66 | 39.68 | 38.66 | 39.68 | 1,471,070 | +1.07(+2.78%) |
Sep 30, 2003 | 38.71 | 38.89 | 38.13 | 38.60 | 1,463,250 | -0.10(-0.26%) |
Sep 29, 2003 | 38.66 | 38.88 | 38.37 | 38.71 | 909,508 | +0.12(+0.30%) |
Sep 26, 2003 | 38.57 | 38.74 | 38.37 | 38.59 | 1,168,786 | -0.07(-0.18%) |
Sep 25, 2003 | 38.94 | 39.03 | 38.57 | 38.66 | 1,837,625 | -0.22(-0.56%) |
Sep 24, 2003 | 39.55 | 39.58 | 38.86 | 38.88 | 1,361,603 | -0.76(-1.92%) |
Sep 23, 2003 | 39.71 | 39.81 | 39.48 | 39.64 | 993,171 | -0.13(-0.34%) |
Sep 22, 2003 | 39.94 | 39.94 | 39.29 | 39.77 | 1,068,077 | -0.17(-0.42%) |
Sep 19, 2003 | 40.12 | 40.25 | 39.79 | 39.94 | 1,158,152 | -0.10(-0.26%) |
Sep 18, 2003 | 39.40 | 40.11 | 39.33 | 40.04 | 1,887,824 | +0.65(+1.64%) |
Sep 17, 2003 | 39.33 | 39.46 | 39.20 | 39.40 | 1,212,417 | +0.00(+0.00%) |
Sep 16, 2003 | 39.12 | 39.46 | 39.09 | 39.40 | 1,466,535 | +0.43(+1.10%) |
Sep 15, 2003 | 39.03 | 39.17 | 38.76 | 38.97 | 1,685,154 | +0.13(+0.33%) |
Sep 12, 2003 | 38.37 | 38.94 | 38.30 | 38.84 | 1,028,982 | +0.35(+0.90%) |
Sep 11, 2003 | 38.66 | 38.85 | 38.43 | 38.50 | 964,084 | +0.12(+0.30%) |
Sep 10, 2003 | 39.19 | 39.19 | 38.38 | 38.38 | 1,268,401 | -0.81(-2.07%) |
Sep 09, 2003 | 39.32 | 39.33 | 39.12 | 39.19 | 1,335,175 | -0.20(-0.50%) |
Sep 08, 2003 | 39.06 | 39.47 | 39.03 | 39.39 | 1,804,942 | +0.39(+1.00%) |
Sep 05, 2003 | 39.10 | 39.18 | 38.80 | 39.00 | 802,074 | -0.10(-0.25%) |
Sep 04, 2003 | 39.27 | 39.30 | 39.01 | 39.10 | 1,183,799 | -0.17(-0.42%) |
Sep 03, 2003 | 39.69 | 39.69 | 39.08 | 39.26 | 1,441,514 | -0.29(-0.74%) |
Sep 02, 2003 | 39.13 | 39.65 | 38.98 | 39.56 | 1,345,184 | +0.52(+1.33%) |
Aug 28, 2003 | 38.74 | 39.08 | 38.60 | 39.04 | 1,105,452 | +0.35(+0.91%) |
Aug 27, 2003 | 38.73 | 38.78 | 38.60 | 38.69 | 900,125 | +0.02(+0.05%) |
Aug 26, 2003 | 38.53 | 38.72 | 38.19 | 38.67 | 1,232,152 | +0.11(+0.28%) |
Aug 25, 2003 | 38.28 | 38.56 | 37.93 | 38.56 | 1,004,028 | +0.25(+0.65%) |
Aug 22, 2003 | 39.13 | 39.14 | 38.24 | 38.31 | 1,075,080 | -0.65(-1.68%) |
Aug 21, 2003 | 38.97 | 39.28 | 38.80 | 38.97 | 1,315,177 | +0.19(+0.49%) |
Aug 20, 2003 | 38.80 | 38.91 | 38.66 | 38.78 | 751,328 | -0.02(-0.05%) |
Aug 19, 2003 | 38.69 | 38.85 | 38.45 | 38.80 | 1,080,280 | +0.11(+0.28%) |
Aug 18, 2003 | 38.40 | 38.84 | 38.31 | 38.69 | 1,311,711 | +0.42(+1.09%) |
Aug 15, 2003 | 38.24 | 38.27 | 37.97 | 38.27 | 542,581 | +0.03(+0.08%) |
Aug 14, 2003 | 37.99 | 38.31 | 37.75 | 38.24 | 845,381 | +0.34(+0.90%) |
Aug 13, 2003 | 38.11 | 38.21 | 37.77 | 37.89 | 1,111,473 | -0.22(-0.57%) |
Aug 12, 2003 | 37.80 | 38.11 | 37.67 | 38.11 | 872,006 | +0.31(+0.82%) |
Aug 11, 2003 | 37.88 | 38.05 | 37.46 | 37.80 | 1,040,421 | -0.07(-0.18%) |
Aug 08, 2003 | 37.77 | 37.96 | 37.68 | 37.87 | 682,953 | +0.21(+0.56%) |
Aug 07, 2003 | 37.42 | 37.72 | 37.07 | 37.66 | 986,225 | +0.31(+0.83%) |
Aug 06, 2003 | 37.34 | 37.74 | 36.82 | 37.35 | 2,078,951 | +0.01(+0.03%) |
Aug 05, 2003 | 38.01 | 38.08 | 37.29 | 37.34 | 1,711,401 | -0.70(-1.85%) |
Aug 04, 2003 | 37.96 | 38.14 | 37.32 | 38.04 | 1,558,741 | -0.02(-0.05%) |
Aug 01, 2003 | 38.66 | 38.66 | 37.94 | 38.06 | 1,682,098 | -0.60(-1.54%) |
Jul 31, 2003 | 39.29 | 39.32 | 38.66 | 38.66 | 1,328,254 | -0.25(-0.64%) |
Jul 30, 2003 | 39.16 | 39.22 | 38.81 | 38.90 | 1,105,171 | -0.11(-0.28%) |
Jul 29, 2003 | 39.31 | 39.52 | 38.87 | 39.01 | 1,365,750 | -0.29(-0.74%) |
Jul 28, 2003 | 39.29 | 39.53 | 39.04 | 39.30 | 1,545,508 | +0.01(+0.03%) |
Jul 25, 2003 | 39.04 | 39.35 | 38.78 | 39.29 | 1,102,808 | +0.44(+1.13%) |
Jul 24, 2003 | 39.33 | 39.51 | 38.85 | 38.85 | 1,133,687 | -0.32(-0.81%) |
Jul 23, 2003 | 39.23 | 39.27 | 38.72 | 39.17 | 1,004,659 | +0.01(+0.02%) |
Jul 22, 2003 | 38.74 | 39.32 | 38.61 | 39.16 | 1,137,940 | +0.44(+1.15%) |
Jul 21, 2003 | 39.01 | 39.09 | 38.57 | 38.72 | 1,090,519 | -0.32(-0.83%) |
Jul 18, 2003 | 38.66 | 39.06 | 38.52 | 39.04 | 1,013,953 | +0.48(+1.23%) |
Jul 17, 2003 | 38.71 | 38.85 | 38.35 | 38.57 | 1,116,987 | -0.24(-0.62%) |
Jul 16, 2003 | 39.12 | 39.23 | 38.60 | 38.81 | 1,061,846 | -0.25(-0.65%) |
Jul 15, 2003 | 39.60 | 39.61 | 38.73 | 39.06 | 1,476,345 | -0.51(-1.30%) |
Jul 14, 2003 | 39.15 | 39.99 | 39.15 | 39.58 | 2,476,121 | +0.75(+1.93%) |
Jul 11, 2003 | 38.52 | 39.20 | 38.52 | 38.83 | 1,624,122 | +0.30(+0.79%) |
Jul 10, 2003 | 38.71 | 38.71 | 38.18 | 38.52 | 1,313,759 | -0.18(-0.48%) |
Jul 09, 2003 | 39.04 | 39.10 | 38.52 | 38.71 | 1,305,882 | -0.36(-0.93%) |
Jul 08, 2003 | 38.59 | 39.35 | 38.47 | 39.07 | 1,505,806 | +0.48(+1.25%) |
Jul 07, 2003 | 38.17 | 38.81 | 38.13 | 38.59 | 1,164,881 | +0.27(+0.70%) |
Jul 02, 2003 | 37.93 | 38.32 | 37.89 | 38.32 | 914,386 | +0.27(+0.70%) |
Jul 01, 2003 | 37.67 | 38.12 | 37.32 | 38.05 | 1,335,186 | +0.39(+1.03%) |
Jun 30, 2003 | 37.82 | 38.17 | 37.67 | 37.67 | 1,226,165 | +0.12(+0.32%) |
Jun 27, 2003 | 37.89 | 37.96 | 37.49 | 37.55 | 961,018 | -0.24(-0.64%) |
Jun 26, 2003 | 37.58 | 37.87 | 37.30 | 37.79 | 1,049,085 | +0.21(+0.56%) |
Jun 25, 2003 | 37.90 | 38.17 | 37.58 | 37.58 | 1,286,662 | -0.22(-0.59%) |
Jun 24, 2003 | 37.79 | 38.17 | 37.68 | 37.80 | 999,459 | +0.02(+0.05%) |
Jun 23, 2003 | 38.19 | 38.19 | 37.55 | 37.78 | 1,191,978 | -0.41(-1.08%) |
Jun 20, 2003 | 38.24 | 38.59 | 38.01 | 38.19 | 1,709,353 | +0.20(+0.52%) |
Jun 19, 2003 | 38.78 | 38.80 | 37.86 | 38.00 | 1,836,649 | -0.79(-2.03%) |
Jun 18, 2003 | 38.90 | 39.02 | 38.03 | 38.78 | 1,128,173 | -0.12(-0.31%) |
Jun 17, 2003 | 39.26 | 39.34 | 38.72 | 38.90 | 1,235,775 | -0.36(-0.91%) |
Jun 16, 2003 | 38.67 | 39.26 | 38.59 | 39.26 | 1,187,567 | +0.69(+1.79%) |
Jun 13, 2003 | 38.97 | 38.97 | 38.36 | 38.57 | 1,110,843 | -0.27(-0.70%) |
Jun 12, 2003 | 38.81 | 39.02 | 38.45 | 38.84 | 977,088 | +0.10(+0.25%) |
Jun 11, 2003 | 38.31 | 38.74 | 38.13 | 38.74 | 1,297,532 | +0.42(+1.09%) |
Jun 10, 2003 | 38.17 | 38.33 | 38.01 | 38.33 | 1,136,208 | +0.24(+0.63%) |
Jun 09, 2003 | 38.53 | 38.54 | 37.93 | 38.08 | 1,408,916 | -0.45(-1.17%) |
Jun 06, 2003 | 38.85 | 39.16 | 38.45 | 38.54 | 1,648,541 | -0.15(-0.38%) |
Jun 05, 2003 | 38.47 | 38.69 | 37.77 | 38.68 | 1,116,042 | +0.22(+0.56%) |
Jun 04, 2003 | 38.01 | 38.58 | 37.98 | 38.47 | 1,452,871 | +0.45(+1.19%) |
Jun 03, 2003 | 37.77 | 38.02 | 37.67 | 38.01 | 1,204,581 | +0.28(+0.74%) |
Jun 02, 2003 | 37.77 | 38.02 | 37.65 | 37.74 | 2,023,969 | +0.10(+0.25%) |
May 30, 2003 | 37.38 | 37.70 | 37.35 | 37.64 | 2,472,182 | +0.60(+1.61%) |
May 29, 2003 | 37.53 | 37.59 | 36.89 | 37.04 | 1,586,784 | -0.46(-1.24%) |
May 28, 2003 | 37.59 | 37.77 | 37.41 | 37.51 | 1,683,043 | -0.08(-0.22%) |
May 27, 2003 | 37.03 | 37.64 | 36.90 | 37.59 | 2,129,990 | +0.49(+1.31%) |
May 22, 2003 | 37.00 | 37.16 | 36.84 | 37.10 | 1,540,901 | +0.16(+0.44%) |
May 21, 2003 | 36.67 | 37.04 | 36.59 | 36.94 | 1,316,123 | +0.27(+0.74%) |
May 20, 2003 | 36.63 | 36.94 | 36.44 | 36.67 | 2,137,769 | +0.16(+0.45%) |
May 19, 2003 | 37.37 | 37.37 | 36.33 | 36.51 | 2,059,350 | -0.86(-2.31%) |
May 16, 2003 | 37.34 | 37.60 | 37.04 | 37.37 | 1,111,505 | +0.03(+0.08%) |
May 15, 2003 | 37.24 | 37.49 | 36.81 | 37.34 | 1,426,289 | +0.13(+0.36%) |
May 14, 2003 | 37.48 | 37.48 | 37.04 | 37.21 | 943,081 | -0.13(-0.35%) |
May 13, 2003 | 37.12 | 37.53 | 36.47 | 37.34 | 1,444,227 | +0.21(+0.58%) |
May 12, 2003 | 36.71 | 37.13 | 36.64 | 37.12 | 1,366,602 | +0.52(+1.43%) |
May 09, 2003 | 36.47 | 36.61 | 36.23 | 36.60 | 1,466,927 | +0.22(+0.61%) |
May 08, 2003 | 36.68 | 36.98 | 36.35 | 36.38 | 1,692,181 | -0.60(-1.62%) |
May 07, 2003 | 36.95 | 37.14 | 36.29 | 36.98 | 1,903,148 | +0.03(+0.09%) |
May 06, 2003 | 36.40 | 37.07 | 36.40 | 36.95 | 1,785,362 | +0.40(+1.10%) |
May 05, 2003 | 36.92 | 37.00 | 36.35 | 36.54 | 1,518,995 | -0.35(-0.94%) |
May 02, 2003 | 36.14 | 36.91 | 36.05 | 36.89 | 1,882,989 | +0.59(+1.63%) |
May 01, 2003 | 36.05 | 36.50 | 35.60 | 36.30 | 1,365,809 | +0.25(+0.70%) |
Apr 30, 2003 | 36.20 | 36.34 | 35.86 | 36.05 | 2,664,630 | -0.16(-0.44%) |
Apr 29, 2003 | 36.21 | 36.39 | 35.87 | 36.20 | 1,842,668 | -0.02(-0.05%) |
Apr 28, 2003 | 35.78 | 36.34 | 35.69 | 36.22 | 1,308,821 | +0.54(+1.50%) |
Apr 25, 2003 | 35.94 | 36.08 | 35.62 | 35.69 | 1,360,094 | -0.27(-0.75%) |
Apr 24, 2003 | 36.16 | 36.24 | 35.37 | 35.96 | 1,611,064 | -0.20(-0.56%) |
Apr 23, 2003 | 36.06 | 36.32 | 35.66 | 36.16 | 1,211,354 | +0.09(+0.26%) |
Apr 22, 2003 | 35.24 | 36.06 | 34.99 | 36.06 | 1,748,376 | +0.83(+2.34%) |
Apr 21, 2003 | 35.36 | 35.59 | 35.18 | 35.24 | 1,102,140 | -0.14(-0.41%) |
Apr 17, 2003 | 35.28 | 35.38 | 34.87 | 35.38 | 1,427,559 | +0.38(+1.08%) |
Apr 16, 2003 | 35.74 | 35.81 | 34.86 | 35.01 | 1,287,550 | -0.64(-1.79%) |
Apr 15, 2003 | 35.25 | 36.02 | 35.12 | 35.64 | 2,102,210 | +0.43(+1.23%) |
Apr 14, 2003 | 34.54 | 35.22 | 34.11 | 35.21 | 1,283,581 | +0.67(+1.93%) |
Apr 11, 2003 | 34.70 | 35.06 | 34.43 | 34.54 | 2,469,379 | -0.16(-0.45%) |
Apr 10, 2003 | 32.48 | 34.77 | 32.48 | 34.70 | 6,212,023 | +2.22(+6.83%) |
Apr 09, 2003 | 33.44 | 33.51 | 32.40 | 32.48 | 4,519,841 | -0.96(-2.86%) |
Apr 08, 2003 | 33.41 | 33.68 | 33.07 | 33.44 | 2,279,842 | -0.01(-0.04%) |
Apr 07, 2003 | 34.40 | 34.51 | 33.34 | 33.45 | 2,609,071 | -0.23(-0.69%) |
Apr 04, 2003 | 34.23 | 34.23 | 33.64 | 33.68 | 1,517,724 | -0.55(-1.60%) |
Apr 03, 2003 | 34.09 | 34.43 | 34.01 | 34.23 | 1,409,145 | +0.51(+1.51%) |
Apr 02, 2003 | 33.21 | 33.82 | 33.07 | 33.72 | 2,082,685 | +0.55(+1.67%) |
Apr 01, 2003 | 32.59 | 33.51 | 32.59 | 33.17 | 1,348,347 | -0.77(-2.26%) |
Mar 28, 2003 | 34.14 | 34.14 | 33.64 | 33.94 | 1,137,380 | -0.20(-0.59%) |
Mar 27, 2003 | 34.40 | 34.52 | 34.09 | 34.14 | 1,452,958 | -0.40(-1.15%) |
Mar 26, 2003 | 34.19 | 34.74 | 34.06 | 34.53 | 1,313,425 | +0.35(+1.01%) |
Mar 25, 2003 | 34.90 | 34.90 | 34.19 | 34.19 | 1,269,453 | -0.57(-1.63%) |
Mar 21, 2003 | 34.65 | 35.28 | 33.99 | 34.75 | 1,453,593 | +0.11(+0.31%) |
Mar 20, 2003 | 34.22 | 34.65 | 34.04 | 34.65 | 1,759,329 | +0.43(+1.25%) |
Mar 19, 2003 | 34.33 | 34.48 | 33.94 | 34.22 | 1,737,264 | -0.11(-0.31%) |
Mar 18, 2003 | 33.75 | 34.33 | 33.39 | 34.33 | 3,010,369 | +0.11(+0.31%) |
Mar 14, 2003 | 33.55 | 34.22 | 33.53 | 34.22 | 3,204,827 | +0.99(+2.98%) |
Mar 13, 2003 | 33.37 | 33.48 | 32.84 | 33.23 | 2,638,755 | -0.12(-0.36%) |
Mar 12, 2003 | 33.72 | 33.92 | 33.32 | 33.35 | 1,960,296 | -0.28(-0.84%) |
Mar 11, 2003 | 34.84 | 34.84 | 33.61 | 33.63 | 1,897,910 | -1.15(-3.31%) |
Mar 07, 2003 | 35.38 | 35.38 | 34.61 | 34.79 | 1,669,164 | -0.60(-1.69%) |
Mar 06, 2003 | 34.88 | 35.38 | 34.81 | 35.38 | 1,431,528 | +0.45(+1.30%) |
Mar 05, 2003 | 35.46 | 35.46 | 34.91 | 34.93 | 1,365,015 | -0.47(-1.33%) |
Mar 04, 2003 | 35.73 | 36.15 | 35.34 | 35.40 | 1,504,867 | -0.03(-0.07%) |
Feb 28, 2003 | 35.15 | 35.83 | 34.90 | 35.43 | 1,908,228 | +0.45(+1.28%) |
Feb 27, 2003 | 35.40 | 35.40 | 34.78 | 34.98 | 1,606,302 | -0.14(-0.39%) |
Feb 26, 2003 | 34.44 | 35.18 | 34.35 | 35.12 | 1,487,409 | +0.37(+1.06%) |
Feb 25, 2003 | 35.28 | 35.28 | 34.53 | 34.75 | 1,265,138 | -0.21(-0.59%) |
Feb 21, 2003 | 35.22 | 35.31 | 34.90 | 34.96 | 978,378 | -0.16(-0.46%) |
Feb 20, 2003 | 35.14 | 35.20 | 34.82 | 35.12 | 1,292,502 | -0.01(-0.04%) |
Feb 19, 2003 | 34.91 | 35.43 | 34.86 | 35.13 | 1,314,265 | +1.06(+3.10%) |
Feb 14, 2003 | 33.75 | 34.20 | 33.54 | 34.08 | 1,316,666 | +0.34(+1.00%) |
Feb 13, 2003 | 33.93 | 34.21 | 33.63 | 33.74 | 814,515 | -0.18(-0.53%) |
Feb 12, 2003 | 34.54 | 34.66 | 33.73 | 33.92 | 1,479,408 | -0.59(-1.70%) |
Feb 11, 2003 | 34.45 | 34.61 | 34.06 | 34.51 | 1,359,872 | -0.01(-0.02%) |
Feb 07, 2003 | 34.86 | 35.04 | 34.41 | 34.51 | 1,492,370 | -0.35(-1.00%) |
Feb 06, 2003 | 34.93 | 35.69 | 34.69 | 34.86 | 2,123,819 | -0.06(-0.16%) |
Feb 05, 2003 | 35.50 | 35.50 | 34.63 | 34.92 | 1,608,707 | -0.57(-1.62%) |