Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 37.77 | 37.95 | 37.77 | 37.91 | 74,019 | +0.09(+0.23%) |
Nov 26, 2003 | 37.84 | 37.85 | 37.51 | 37.83 | 244,293 | +0.21(+0.55%) |
Nov 25, 2003 | 37.58 | 37.80 | 37.53 | 37.62 | 225,855 | +0.10(+0.27%) |
Nov 24, 2003 | 36.86 | 37.37 | 36.86 | 37.52 | 252,969 | +0.63(+1.71%) |
Nov 21, 2003 | 36.99 | 37.02 | 36.79 | 36.89 | 177,322 | +0.02(+0.06%) |
Nov 20, 2003 | 37.00 | 37.27 | 36.82 | 36.87 | 254,325 | -0.27(-0.73%) |
Nov 19, 2003 | 37.62 | 37.62 | 36.84 | 37.14 | 191,421 | +0.26(+0.71%) |
Nov 18, 2003 | 37.32 | 37.40 | 36.88 | 36.88 | 271,406 | -0.30(-0.80%) |
Nov 17, 2003 | 37.06 | 37.24 | 36.92 | 37.18 | 380,945 | -0.31(-0.83%) |
Nov 14, 2003 | 37.82 | 37.92 | 37.44 | 37.49 | 237,514 | -0.29(-0.77%) |
Nov 13, 2003 | 37.63 | 37.80 | 37.58 | 37.78 | 339,732 | +0.10(+0.26%) |
Nov 12, 2003 | 37.34 | 37.76 | 37.34 | 37.68 | 323,193 | +0.41(+1.10%) |
Nov 11, 2003 | 37.98 | 37.98 | 37.18 | 37.27 | 244,021 | -0.07(-0.19%) |
Nov 10, 2003 | 37.62 | 37.62 | 37.30 | 37.34 | 265,983 | -0.19(-0.50%) |
Nov 07, 2003 | 37.86 | 37.91 | 37.53 | 37.53 | 498,075 | -0.17(-0.45%) |
Nov 06, 2003 | 37.51 | 37.77 | 37.34 | 37.70 | 341,901 | +0.16(+0.42%) |
Nov 05, 2003 | 37.62 | 37.68 | 37.48 | 37.54 | 214,468 | +0.00(+0.00%) |
Nov 04, 2003 | 37.62 | 37.68 | 37.48 | 37.54 | 255,409 | -0.17(-0.46%) |
Nov 03, 2003 | 37.54 | 37.75 | 37.51 | 37.71 | 263,820 | +0.28(+0.76%) |
Oct 31, 2003 | 37.39 | 37.43 | 37.30 | 37.43 | 164,036 | +0.19(+0.51%) |
Oct 30, 2003 | 37.49 | 37.49 | 37.24 | 37.24 | 370,642 | -0.05(-0.13%) |
Oct 29, 2003 | 37.10 | 37.31 | 37.03 | 37.29 | 208,774 | +0.15(+0.42%) |
Oct 28, 2003 | 36.65 | 37.16 | 36.73 | 37.13 | 677,025 | +0.49(+1.33%) |
Oct 27, 2003 | 36.61 | 36.80 | 36.54 | 36.65 | 164,579 | +0.21(+0.58%) |
Oct 24, 2003 | 36.35 | 36.48 | 36.13 | 36.44 | 230,736 | -0.21(-0.56%) |
Oct 23, 2003 | 36.33 | 36.70 | 36.33 | 36.64 | 293,097 | +0.06(+0.15%) |
Oct 22, 2003 | 36.80 | 36.81 | 36.44 | 36.59 | 335,665 | -0.59(-1.58%) |
Oct 21, 2003 | 37.04 | 37.19 | 36.99 | 37.17 | 159,698 | +0.29(+0.78%) |
Oct 20, 2003 | 36.93 | 36.99 | 36.77 | 36.89 | 194,675 | +0.01(+0.04%) |
Oct 17, 2003 | 37.30 | 37.31 | 36.85 | 36.87 | 217,992 | -0.42(-1.12%) |
Oct 16, 2003 | 37.10 | 37.30 | 37.09 | 37.29 | 164,579 | +0.17(+0.45%) |
Oct 15, 2003 | 37.43 | 37.43 | 37.06 | 37.12 | 194,404 | -0.13(-0.35%) |
Oct 14, 2003 | 37.10 | 37.21 | 37.04 | 37.25 | 291,199 | +0.17(+0.45%) |
Oct 13, 2003 | 37.05 | 37.15 | 37.05 | 37.08 | 261,103 | +0.26(+0.71%) |
Oct 10, 2003 | 36.86 | 36.88 | 36.71 | 36.82 | 188,439 | +0.06(+0.16%) |
Oct 09, 2003 | 37.04 | 37.14 | 36.74 | 36.76 | 241,039 | +0.13(+0.34%) |
Oct 08, 2003 | 36.88 | 36.88 | 36.77 | 36.64 | 125,535 | -0.17(-0.46%) |
Oct 07, 2003 | 36.56 | 36.73 | 36.41 | 36.81 | 255,951 | +0.17(+0.45%) |
Oct 06, 2003 | 36.54 | 36.69 | 36.41 | 36.64 | 264,085 | +0.16(+0.43%) |
Oct 03, 2003 | 36.68 | 36.75 | 36.53 | 36.48 | 350,578 | +0.39(+1.09%) |
Oct 02, 2003 | 35.99 | 36.08 | 35.86 | 36.09 | 169,459 | +0.16(+0.45%) |
Oct 01, 2003 | 35.34 | 35.92 | 35.34 | 35.93 | 197,115 | +0.70(+2.00%) |
Sep 30, 2003 | 35.38 | 35.44 | 34.98 | 35.22 | 329,429 | -0.21(-0.60%) |
Sep 29, 2003 | 35.30 | 35.52 | 35.14 | 35.44 | 267,068 | +0.08(+0.23%) |
Sep 26, 2003 | 35.52 | 35.57 | 35.33 | 35.35 | 279,540 | -0.24(-0.67%) |
Sep 25, 2003 | 35.90 | 36.06 | 35.59 | 35.59 | 376,335 | -0.31(-0.85%) |
Sep 24, 2003 | 36.59 | 36.59 | 35.87 | 35.90 | 371,184 | -0.60(-1.64%) |
Sep 23, 2003 | 36.41 | 36.58 | 36.29 | 36.50 | 375,251 | +0.17(+0.47%) |
Sep 22, 2003 | 36.75 | 36.42 | 36.18 | 36.33 | 369,286 | -0.42(-1.14%) |
Sep 19, 2003 | 36.79 | 36.86 | 36.65 | 36.75 | 464,726 | -0.13(-0.36%) |
Sep 18, 2003 | 36.42 | 36.88 | 36.40 | 36.88 | 308,552 | +0.46(+1.27%) |
Sep 17, 2003 | 36.49 | 36.58 | 36.33 | 36.42 | 261,645 | -0.13(-0.35%) |
Sep 16, 2003 | 35.98 | 36.55 | 36.14 | 36.55 | 185,727 | +0.57(+1.59%) |
Sep 15, 2003 | 36.20 | 36.20 | 35.98 | 35.98 | 196,573 | -0.19(-0.53%) |
Sep 12, 2003 | 35.98 | 36.19 | 35.68 | 36.17 | 261,103 | +0.10(+0.28%) |
Sep 11, 2003 | 36.01 | 36.19 | 35.87 | 36.07 | 172,170 | +0.23(+0.65%) |
Sep 10, 2003 | 36.20 | 36.24 | 35.78 | 35.84 | 411,583 | -0.51(-1.40%) |
Sep 09, 2003 | 36.59 | 36.59 | 36.26 | 36.35 | 446,288 | -0.26(-0.71%) |
Sep 08, 2003 | 36.35 | 36.63 | 36.33 | 36.61 | 200,911 | +0.35(+0.96%) |
Sep 05, 2003 | 36.34 | 36.50 | 36.11 | 36.26 | 699,529 | -0.20(-0.54%) |
Sep 04, 2003 | 36.37 | 36.49 | 36.26 | 36.45 | 249,986 | +0.11(+0.29%) |
Sep 03, 2003 | 36.37 | 36.50 | 36.27 | 36.35 | 626,051 | +0.10(+0.29%) |
Sep 02, 2003 | 35.86 | 36.24 | 35.61 | 36.24 | 371,726 | +0.52(+1.46%) |
Aug 29, 2003 | 35.43 | 35.77 | 35.43 | 35.72 | 693,564 | +0.19(+0.53%) |
Aug 28, 2003 | 35.37 | 35.58 | 35.09 | 35.54 | 142,074 | +0.26(+0.73%) |
Aug 27, 2003 | 35.24 | 35.33 | 35.11 | 35.28 | 346,239 | +0.05(+0.14%) |
Aug 26, 2003 | 35.02 | 35.27 | 34.74 | 35.23 | 373,624 | +0.12(+0.34%) |
Aug 25, 2003 | 35.15 | 35.15 | 34.94 | 35.11 | 159,427 | -0.04(-0.10%) |
Aug 22, 2003 | 35.81 | 35.81 | 35.12 | 35.15 | 274,931 | -0.37(-1.04%) |
Aug 21, 2003 | 35.51 | 35.67 | 35.39 | 35.52 | 270,864 | +0.16(+0.45%) |
Aug 20, 2003 | 35.30 | 35.46 | 35.22 | 35.36 | 282,523 | -0.00(-0.01%) |
Aug 19, 2003 | 35.41 | 35.41 | 35.17 | 35.36 | 389,079 | +0.13(+0.37%) |
Aug 18, 2003 | 34.89 | 35.27 | 34.89 | 35.23 | 138,821 | +0.40(+1.14%) |
Aug 15, 2003 | 34.78 | 34.92 | 34.78 | 34.84 | 35,247 | -0.03(-0.07%) |
Aug 14, 2003 | 34.72 | 34.91 | 34.56 | 34.86 | 104,115 | +0.21(+0.62%) |
Aug 13, 2003 | 34.95 | 34.95 | 34.57 | 34.65 | 194,132 | -0.21(-0.59%) |
Aug 12, 2003 | 34.54 | 34.85 | 34.43 | 34.85 | 130,687 | +0.39(+1.12%) |
Aug 11, 2003 | 34.37 | 34.60 | 34.23 | 34.47 | 124,180 | +0.16(+0.47%) |
Aug 08, 2003 | 34.24 | 34.39 | 34.16 | 34.30 | 131,500 | +0.10(+0.28%) |
Aug 07, 2003 | 34.01 | 34.24 | 33.87 | 34.21 | 230,736 | +0.22(+0.65%) |
Aug 06, 2003 | 33.89 | 34.29 | 33.80 | 33.99 | 265,983 | +0.03(+0.08%) |
Aug 05, 2003 | 34.54 | 34.54 | 33.95 | 33.96 | 397,755 | -0.62(-1.78%) |
Aug 04, 2003 | 34.43 | 34.67 | 34.05 | 34.58 | 267,881 | +0.09(+0.26%) |
Aug 01, 2003 | 34.84 | 34.84 | 34.48 | 34.49 | 252,427 | -0.40(-1.15%) |
Jul 31, 2003 | 35.07 | 35.34 | 34.85 | 34.89 | 291,741 | +0.08(+0.24%) |
Jul 30, 2003 | 34.96 | 34.98 | 34.69 | 34.81 | 105,742 | -0.01(-0.02%) |
Jul 29, 2003 | 35.10 | 35.13 | 34.64 | 34.81 | 409,956 | -0.21(-0.61%) |
Jul 28, 2003 | 35.09 | 35.14 | 34.86 | 35.03 | 286,861 | -0.03(-0.09%) |
Jul 25, 2003 | 34.56 | 35.06 | 34.36 | 35.06 | 219,619 | +0.60(+1.76%) |
Jul 24, 2003 | 34.96 | 35.08 | 34.46 | 34.46 | 133,398 | -0.27(-0.78%) |
Jul 23, 2003 | 34.71 | 34.74 | 34.38 | 34.72 | 193,319 | +0.04(+0.12%) |
Jul 22, 2003 | 34.54 | 34.75 | 34.27 | 34.68 | 177,051 | +0.34(+1.00%) |
Jul 21, 2003 | 34.75 | 34.75 | 34.26 | 34.34 | 201,453 | -0.51(-1.47%) |
Jul 18, 2003 | 34.68 | 34.90 | 34.46 | 34.85 | 180,033 | +0.35(+1.03%) |
Jul 17, 2003 | 34.74 | 34.87 | 34.38 | 34.50 | 183,287 | -0.45(-1.30%) |
Jul 16, 2003 | 35.35 | 35.35 | 34.78 | 34.95 | 190,337 | -0.18(-0.51%) |
Jul 15, 2003 | 35.55 | 35.55 | 35.07 | 35.13 | 301,502 | -0.18(-0.50%) |
Jul 14, 2003 | 35.46 | 35.67 | 35.07 | 35.31 | 397,755 | +0.27(+0.77%) |
Jul 11, 2003 | 34.87 | 35.13 | 34.85 | 35.04 | 125,264 | +0.26(+0.75%) |
Jul 10, 2003 | 35.04 | 35.04 | 34.57 | 34.78 | 228,567 | -0.44(-1.26%) |
Jul 09, 2003 | 35.35 | 35.44 | 35.07 | 35.22 | 353,560 | -0.13(-0.36%) |
Jul 08, 2003 | 35.15 | 35.39 | 35.00 | 35.35 | 252,427 | +0.20(+0.58%) |
Jul 07, 2003 | 34.85 | 35.20 | 34.84 | 35.15 | 420,259 | +0.66(+1.93%) |
Jul 03, 2003 | 34.60 | 34.79 | 34.45 | 34.48 | 173,797 | -0.24(-0.68%) |
Jul 02, 2003 | 34.37 | 34.76 | 34.36 | 34.72 | 187,354 | +0.38(+1.11%) |
Jul 01, 2003 | 34.01 | 34.36 | 33.69 | 34.34 | 471,233 | +0.24(+0.71%) |
Jun 30, 2003 | 34.41 | 34.41 | 34.04 | 34.10 | 341,901 | -0.02(-0.06%) |
Jun 27, 2003 | 34.43 | 34.54 | 34.04 | 34.12 | 288,759 | -0.29(-0.85%) |
Jun 26, 2003 | 34.13 | 34.43 | 34.04 | 34.41 | 186,270 | +0.37(+1.08%) |
Jun 25, 2003 | 34.26 | 34.54 | 33.99 | 34.04 | 234,260 | -0.22(-0.65%) |
Jun 24, 2003 | 34.08 | 34.40 | 34.08 | 34.26 | 361,152 | +0.09(+0.27%) |
Jun 23, 2003 | 34.59 | 34.59 | 34.04 | 34.17 | 513,530 | -0.61(-1.75%) |
Jun 20, 2003 | 34.93 | 34.99 | 34.74 | 34.78 | 246,733 | +0.04(+0.13%) |
Jun 19, 2003 | 35.24 | 35.35 | 34.73 | 34.74 | 426,767 | -0.54(-1.54%) |
Jun 18, 2003 | 35.14 | 35.46 | 35.08 | 35.28 | 323,735 | -0.07(-0.21%) |
Jun 17, 2003 | 35.41 | 35.46 | 35.20 | 35.35 | 305,569 | +0.06(+0.16%) |
Jun 16, 2003 | 34.78 | 35.30 | 34.74 | 35.30 | 580,772 | +0.71(+2.05%) |
Jun 13, 2003 | 35.03 | 35.03 | 34.46 | 34.59 | 409,143 | -0.34(-0.98%) |
Jun 12, 2003 | 35.07 | 35.07 | 34.72 | 34.93 | 335,936 | +0.07(+0.20%) |
Jun 11, 2003 | 34.45 | 34.91 | 34.32 | 34.86 | 259,747 | +0.41(+1.20%) |
Jun 10, 2003 | 34.41 | 34.45 | 34.13 | 34.45 | 264,085 | +0.31(+0.92%) |
Jun 09, 2003 | 34.41 | 34.45 | 33.99 | 34.13 | 326,447 | -0.46(-1.33%) |
Jun 06, 2003 | 35.15 | 35.31 | 34.53 | 34.60 | 501,600 | -0.08(-0.24%) |
Jun 05, 2003 | 34.40 | 34.70 | 34.20 | 34.68 | 366,032 | +0.19(+0.55%) |
Jun 04, 2003 | 34.04 | 34.55 | 33.91 | 34.49 | 480,451 | +0.49(+1.43%) |
Jun 03, 2003 | 33.77 | 34.01 | 33.71 | 34.01 | 320,482 | +0.20(+0.60%) |
Jun 02, 2003 | 33.99 | 34.23 | 33.77 | 33.80 | 425,953 | +0.14(+0.42%) |
May 30, 2003 | 33.08 | 33.73 | 33.08 | 33.66 | 456,049 | +0.49(+1.49%) |
May 29, 2003 | 33.38 | 33.58 | 33.05 | 33.17 | 469,606 | -0.06(-0.17%) |
May 28, 2003 | 33.38 | 33.49 | 33.19 | 33.22 | 438,154 | +0.04(+0.11%) |
May 27, 2003 | 32.46 | 33.27 | 32.36 | 33.19 | 308,552 | +0.65(+1.99%) |
May 23, 2003 | 32.57 | 32.64 | 32.35 | 32.54 | 200,640 | +0.14(+0.42%) |
May 22, 2003 | 32.23 | 32.60 | 32.18 | 32.40 | 361,694 | +0.21(+0.66%) |
May 21, 2003 | 31.89 | 32.22 | 31.89 | 32.19 | 360,881 | +0.13(+0.41%) |
May 20, 2003 | 32.25 | 32.25 | 31.78 | 32.05 | 681,363 | -0.03(-0.10%) |
May 19, 2003 | 32.75 | 32.75 | 32.03 | 32.09 | 808,796 | -0.77(-2.35%) |
May 16, 2003 | 32.90 | 33.01 | 32.64 | 32.86 | 223,686 | -0.07(-0.21%) |
May 15, 2003 | 32.82 | 32.99 | 32.65 | 32.93 | 297,164 | +0.26(+0.79%) |
May 14, 2003 | 33.01 | 33.01 | 32.58 | 32.67 | 336,750 | -0.12(-0.36%) |
May 13, 2003 | 32.88 | 32.96 | 32.66 | 32.79 | 270,864 | -0.04(-0.11%) |
May 12, 2003 | 32.42 | 32.93 | 32.27 | 32.82 | 276,829 | +0.39(+1.19%) |
May 09, 2003 | 32.09 | 32.44 | 32.08 | 32.44 | 271,135 | +0.46(+1.44%) |
May 08, 2003 | 32.04 | 32.28 | 31.98 | 31.98 | 289,572 | -0.33(-1.03%) |
May 07, 2003 | 32.23 | 32.57 | 32.21 | 32.31 | 670,517 | -0.11(-0.34%) |
May 06, 2003 | 32.22 | 32.58 | 32.22 | 32.42 | 426,224 | +0.22(+0.69%) |
May 05, 2003 | 32.31 | 32.43 | 32.12 | 32.20 | 976,087 | -0.02(-0.06%) |
May 02, 2003 | 31.74 | 32.27 | 31.63 | 32.22 | 605,174 | +0.45(+1.40%) |
May 01, 2003 | 31.70 | 31.85 | 31.31 | 31.77 | 326,718 | -0.04(-0.12%) |
Apr 30, 2003 | 31.70 | 31.94 | 31.56 | 31.81 | 647,471 | +0.05(+0.16%) |
Apr 29, 2003 | 31.83 | 31.98 | 31.54 | 31.76 | 514,886 | +0.10(+0.33%) |
Apr 28, 2003 | 31.25 | 31.77 | 31.22 | 31.65 | 304,485 | +0.55(+1.77%) |
Apr 25, 2003 | 31.53 | 31.53 | 31.05 | 31.10 | 475,571 | -0.44(-1.38%) |
Apr 24, 2003 | 31.53 | 31.71 | 31.37 | 31.54 | 328,073 | -0.25(-0.80%) |
Apr 23, 2003 | 31.60 | 31.83 | 31.50 | 31.79 | 1,053,632 | +0.27(+0.84%) |
Apr 22, 2003 | 30.65 | 31.53 | 30.65 | 31.53 | 283,878 | +0.63(+2.04%) |
Apr 21, 2003 | 30.98 | 31.07 | 30.78 | 30.90 | 268,424 | -0.01(-0.02%) |
Apr 17, 2003 | 30.52 | 30.93 | 30.39 | 30.90 | 194,132 | +0.47(+1.55%) |
Apr 16, 2003 | 30.94 | 30.98 | 30.38 | 30.43 | 348,409 | -0.41(-1.33%) |
Apr 15, 2003 | 30.56 | 30.84 | 30.45 | 30.84 | 275,202 | +0.20(+0.65%) |
Apr 14, 2003 | 30.13 | 30.65 | 30.08 | 30.64 | 324,006 | +0.62(+2.08%) |
Apr 11, 2003 | 30.32 | 30.52 | 29.91 | 30.02 | 335,936 | -0.13(-0.42%) |
Apr 10, 2003 | 30.10 | 30.14 | 29.82 | 30.14 | 238,870 | +0.16(+0.53%) |
Apr 09, 2003 | 30.34 | 30.69 | 29.91 | 29.98 | 5,401,017 | -0.35(-1.16%) |
Apr 08, 2003 | 30.46 | 30.48 | 30.22 | 30.34 | 281,438 | -0.02(-0.06%) |
Apr 07, 2003 | 31.17 | 31.28 | 30.35 | 30.35 | 757,823 | +0.00(+0.01%) |
Apr 04, 2003 | 30.43 | 30.52 | 30.20 | 30.35 | 385,554 | +0.11(+0.35%) |
Apr 03, 2003 | 30.61 | 30.63 | 30.24 | 30.24 | 426,496 | -0.18(-0.58%) |
Apr 02, 2003 | 30.34 | 30.58 | 30.24 | 30.42 | 765,415 | +0.71(+2.40%) |
Apr 01, 2003 | 29.45 | 29.76 | 29.32 | 29.71 | 547,964 | +0.42(+1.45%) |
Mar 31, 2003 | 29.40 | 29.68 | 29.14 | 29.28 | 896,102 | -0.65(-2.17%) |
Mar 28, 2003 | 29.73 | 30.15 | 29.73 | 29.93 | 179,220 | -0.14(-0.48%) |
Mar 27, 2003 | 29.87 | 30.26 | 29.73 | 30.08 | 350,849 | -0.06(-0.20%) |
Mar 26, 2003 | 30.35 | 30.35 | 30.00 | 30.14 | 415,379 | -0.15(-0.49%) |
Mar 25, 2003 | 29.87 | 30.45 | 29.87 | 30.28 | 608,156 | +0.35(+1.18%) |
Mar 24, 2003 | 30.33 | 30.40 | 29.84 | 29.93 | 1,133,074 | -1.05(-3.39%) |
Mar 21, 2003 | 30.70 | 31.00 | 30.39 | 30.98 | 1,041,431 | +0.65(+2.13%) |
Mar 20, 2003 | 30.17 | 30.43 | 29.70 | 30.34 | 755,654 | +0.15(+0.49%) |
Mar 19, 2003 | 30.10 | 30.26 | 29.81 | 30.19 | 2,755,006 | +0.12(+0.39%) |
Mar 18, 2003 | 30.04 | 30.08 | 29.71 | 30.07 | 1,346,187 | +0.27(+0.90%) |
Mar 17, 2003 | 28.90 | 29.94 | 28.70 | 29.80 | 2,762,869 | +0.81(+2.80%) |
Mar 14, 2003 | 29.06 | 29.18 | 28.75 | 28.99 | 2,186,978 | +0.11(+0.38%) |
Mar 13, 2003 | 28.39 | 28.89 | 28.14 | 28.88 | 2,255,846 | +0.94(+3.37%) |
Mar 12, 2003 | 27.83 | 27.95 | 27.44 | 27.94 | 1,718,185 | +0.10(+0.36%) |
Mar 11, 2003 | 28.14 | 28.29 | 27.82 | 27.84 | 2,118,652 | -0.23(-0.80%) |
Mar 10, 2003 | 28.47 | 28.47 | 28.03 | 28.06 | 510,547 | -0.70(-2.44%) |
Mar 07, 2003 | 28.20 | 28.76 | 28.20 | 28.76 | 755,383 | +0.20(+0.70%) |
Mar 06, 2003 | 28.45 | 28.69 | 28.44 | 28.57 | 818,015 | -0.15(-0.54%) |
Mar 05, 2003 | 28.45 | 28.77 | 28.45 | 28.72 | 90,559 | +0.17(+0.61%) |
Mar 04, 2003 | 28.82 | 28.89 | 28.54 | 28.55 | 109,267 | -0.41(-1.41%) |
Mar 03, 2003 | 29.43 | 29.54 | 28.86 | 28.96 | 74,833 | -0.22(-0.75%) |
Feb 28, 2003 | 29.04 | 29.32 | 29.04 | 29.17 | 206,876 | +0.11(+0.37%) |
Feb 27, 2003 | 28.93 | 29.19 | 28.73 | 29.07 | 59,920 | +0.33(+1.16%) |
Feb 26, 2003 | 28.90 | 29.07 | 28.63 | 28.73 | 1,930,212 | -0.40(-1.37%) |
Feb 25, 2003 | 28.51 | 29.13 | 28.35 | 29.13 | 284,149 | +0.35(+1.20%) |
Feb 24, 2003 | 29.30 | 29.30 | 28.79 | 28.79 | 429,478 | -0.59(-2.02%) |
Feb 21, 2003 | 29.08 | 29.49 | 28.87 | 29.38 | 871,700 | +0.39(+1.35%) |
Feb 20, 2003 | 29.29 | 29.37 | 28.96 | 28.99 | 69,681 | -0.23(-0.80%) |
Feb 19, 2003 | 29.30 | 29.40 | 29.02 | 29.22 | 884,714 | -0.24(-0.80%) |
Feb 18, 2003 | 29.19 | 29.46 | 29.06 | 29.46 | 170,001 | +0.66(+2.29%) |
Feb 14, 2003 | 28.51 | 28.80 | 28.27 | 28.80 | 946,262 | +0.48(+1.69%) |
Feb 13, 2003 | 28.36 | 28.42 | 27.94 | 28.32 | 1,558,486 | -0.04(-0.16%) |
Feb 12, 2003 | 28.75 | 28.79 | 28.36 | 28.36 | 147,497 | -0.39(-1.35%) |
Feb 11, 2003 | 29.06 | 29.17 | 28.62 | 28.75 | 291,470 | -0.21(-0.74%) |
Feb 10, 2003 | 28.79 | 28.97 | 28.55 | 28.96 | 3,290,228 | +0.23(+0.81%) |
Feb 07, 2003 | 29.25 | 29.25 | 28.66 | 28.73 | 425,953 | -0.28(-0.98%) |
Feb 06, 2003 | 29.21 | 29.32 | 28.88 | 29.02 | 835,097 | -0.27(-0.92%) |
Feb 05, 2003 | 29.60 | 29.82 | 29.18 | 29.28 | 114,690 | -0.59(-1.98%) |
Feb 04, 2003 | 29.38 | 29.87 | 29.12 | 29.87 | 799,849 | +0.13(+0.45%) |
Feb 03, 2003 | 29.76 | 29.95 | 29.67 | 29.74 | 177,051 | +0.11(+0.37%) |
Jan 31, 2003 | 29.08 | 29.73 | 29.08 | 29.63 | 572,909 | +0.48(+1.63%) |
Jan 30, 2003 | 29.91 | 29.91 | 29.20 | 29.16 | 158,614 | -0.77(-2.59%) |
Jan 29, 2003 | 29.32 | 30.04 | 29.28 | 29.93 | 331,869 | +0.35(+1.18%) |
Jan 28, 2003 | 29.51 | 29.77 | 29.35 | 29.58 | 869,802 | +0.27(+0.93%) |
Jan 27, 2003 | 29.67 | 29.84 | 29.21 | 29.31 | 611,410 | -0.56(-1.86%) |
Jan 24, 2003 | 30.52 | 30.52 | 29.76 | 29.86 | 546,066 | -0.69(-2.27%) |
Jan 23, 2003 | 30.67 | 30.74 | 30.32 | 30.56 | 243,750 | +0.20(+0.67%) |
Jan 22, 2003 | 30.61 | 31.19 | 30.35 | 30.35 | 194,675 | -0.31(-1.02%) |
Jan 21, 2003 | 31.29 | 31.29 | 30.62 | 30.67 | 284,149 | -0.53(-1.71%) |
Jan 17, 2003 | 31.26 | 31.40 | 31.04 | 31.20 | 212,299 | -0.46(-1.46%) |
Jan 16, 2003 | 31.77 | 31.88 | 31.46 | 31.66 | 208,231 | -0.09(-0.29%) |
Jan 15, 2003 | 32.00 | 32.00 | 31.59 | 31.76 | 1,459,250 | -0.31(-0.98%) |
Jan 14, 2003 | 31.88 | 32.07 | 31.77 | 32.07 | 116,588 | +0.14(+0.45%) |
Jan 13, 2003 | 32.25 | 32.25 | 31.78 | 31.93 | 254,325 | -0.03(-0.09%) |
Jan 10, 2003 | 31.77 | 32.09 | 31.61 | 31.95 | 319,668 | +0.09(+0.28%) |
Jan 09, 2003 | 31.63 | 31.97 | 31.63 | 31.87 | 237,514 | +0.49(+1.55%) |
Jan 08, 2003 | 31.65 | 31.68 | 31.30 | 31.38 | 273,575 | -0.40(-1.25%) |
Jan 07, 2003 | 32.00 | 32.04 | 31.69 | 31.78 | 687,057 | -0.23(-0.73%) |
Jan 06, 2003 | 31.57 | 32.11 | 31.50 | 32.01 | 751,858 | +0.68(+2.17%) |
Jan 03, 2003 | 31.37 | 31.45 | 31.19 | 31.33 | 1,042,515 | -0.02(-0.06%) |
Jan 02, 2003 | 30.76 | 31.37 | 30.57 | 31.35 | 599,209 | +0.87(+2.87%) |
Dec 31, 2002 | 30.43 | 30.52 | 30.04 | 30.48 | 573,993 | +0.07(+0.22%) |
Dec 30, 2002 | 30.43 | 30.50 | 30.10 | 30.41 | 3,169,301 | +0.17(+0.55%) |
Dec 27, 2002 | 30.78 | 30.78 | 30.24 | 30.24 | 272,219 | -0.52(-1.68%) |
Dec 26, 2002 | 30.82 | 31.20 | 30.67 | 30.76 | 165,121 | +0.03(+0.11%) |
Dec 24, 2002 | 30.94 | 30.94 | 30.73 | 30.73 | 747,249 | -0.15(-0.48%) |
Dec 23, 2002 | 30.95 | 31.13 | 30.83 | 30.87 | 762,161 | -0.13(-0.43%) |
Dec 20, 2002 | 30.98 | 31.10 | 30.84 | 31.01 | 1,729,572 | +0.36(+1.17%) |
Dec 19, 2002 | 30.77 | 31.17 | 30.52 | 30.65 | 257,578 | -0.19(-0.61%) |
Dec 18, 2002 | 31.09 | 31.09 | 30.76 | 30.84 | 688,412 | -0.45(-1.43%) |
Dec 17, 2002 | 31.48 | 31.55 | 31.20 | 31.28 | 509,734 | -0.25(-0.80%) |
Dec 16, 2002 | 31.02 | 31.53 | 30.93 | 31.53 | 694,920 | +0.74(+2.40%) |
Dec 13, 2002 | 30.98 | 31.16 | 30.80 | 30.80 | 272,491 | -0.48(-1.53%) |
Dec 12, 2002 | 31.46 | 31.46 | 31.09 | 31.28 | 2,269,403 | -0.11(-0.35%) |
Dec 11, 2002 | 31.05 | 31.50 | 31.05 | 31.39 | 252,427 | +0.06(+0.18%) |
Dec 10, 2002 | 31.07 | 31.33 | 30.95 | 31.33 | 264,628 | +0.53(+1.74%) |
Dec 09, 2002 | 31.28 | 31.35 | 30.80 | 30.80 | 405,889 | -0.75(-2.36%) |
Dec 06, 2002 | 31.41 | 31.68 | 31.02 | 31.54 | 621,171 | +0.14(+0.43%) |
Dec 05, 2002 | 31.87 | 31.87 | 31.37 | 31.41 | 202,809 | -0.36(-1.13%) |
Dec 04, 2002 | 31.57 | 31.95 | 31.42 | 31.76 | 249,173 | -0.08(-0.27%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.79 | 31.85 | 197,657 | -0.51(-1.57%) |