Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.10 | 40.16 | 40.05 | 40.13 | 18,836 | +0.03(+0.08%) |
Nov 26, 2003 | 39.98 | 40.10 | 39.88 | 40.10 | 102,425 | +0.08(+0.19%) |
Nov 25, 2003 | 39.81 | 40.08 | 39.81 | 40.02 | 62,920 | +0.08(+0.21%) |
Nov 24, 2003 | 39.60 | 39.94 | 39.60 | 39.94 | 74,562 | +0.65(+1.65%) |
Nov 21, 2003 | 39.52 | 39.52 | 39.27 | 39.29 | 59,257 | -0.02(-0.04%) |
Nov 20, 2003 | 39.65 | 39.87 | 39.30 | 39.30 | 67,760 | -0.48(-1.21%) |
Nov 19, 2003 | 39.60 | 39.80 | 39.55 | 39.78 | 100,725 | +0.37(+0.93%) |
Nov 18, 2003 | 39.86 | 39.90 | 39.42 | 39.42 | 190,985 | -0.30(-0.75%) |
Nov 17, 2003 | 39.58 | 39.71 | 39.46 | 39.71 | 88,951 | -0.23(-0.57%) |
Nov 14, 2003 | 40.20 | 40.25 | 39.90 | 39.94 | 62,266 | -0.28(-0.68%) |
Nov 13, 2003 | 40.20 | 40.26 | 40.05 | 40.22 | 80,449 | -0.09(-0.23%) |
Nov 12, 2003 | 39.90 | 40.16 | 39.90 | 40.31 | 130,811 | +0.48(+1.21%) |
Nov 11, 2003 | 39.84 | 39.94 | 39.77 | 39.83 | 243,833 | -0.08(-0.19%) |
Nov 10, 2003 | 39.99 | 40.00 | 39.88 | 39.90 | 19,360 | -0.12(-0.31%) |
Nov 07, 2003 | 40.42 | 40.42 | 40.03 | 40.03 | 103,995 | -0.22(-0.55%) |
Nov 06, 2003 | 39.87 | 40.29 | 39.82 | 40.25 | 100,855 | +0.28(+0.69%) |
Nov 05, 2003 | 40.21 | 40.21 | 40.00 | 39.97 | 201,842 | -0.09(-0.23%) |
Nov 04, 2003 | 40.21 | 40.21 | 40.00 | 40.07 | 107,396 | -0.28(-0.68%) |
Nov 03, 2003 | 40.36 | 40.36 | 40.19 | 40.34 | 207,467 | +0.40(+1.00%) |
Oct 31, 2003 | 39.94 | 40.00 | 39.93 | 39.94 | 55,594 | +0.13(+0.33%) |
Oct 30, 2003 | 39.77 | 39.92 | 39.77 | 39.81 | 143,762 | -0.02(-0.06%) |
Oct 29, 2003 | 39.76 | 39.87 | 39.68 | 39.84 | 202,627 | +0.01(+0.02%) |
Oct 28, 2003 | 39.48 | 39.83 | 39.40 | 39.83 | 149,517 | +0.61(+1.56%) |
Oct 27, 2003 | 39.56 | 39.56 | 39.22 | 39.22 | 138,922 | +0.08(+0.20%) |
Oct 24, 2003 | 39.25 | 39.25 | 38.90 | 39.14 | 83,719 | -0.38(-0.97%) |
Oct 23, 2003 | 39.14 | 39.58 | 39.14 | 39.52 | 41,990 | +0.07(+0.17%) |
Oct 22, 2003 | 39.75 | 39.78 | 39.35 | 39.45 | 198,833 | -0.51(-1.28%) |
Oct 21, 2003 | 40.13 | 40.19 | 39.97 | 39.97 | 161,290 | +0.02(+0.04%) |
Oct 20, 2003 | 39.85 | 39.95 | 39.73 | 39.95 | 203,281 | +0.19(+0.48%) |
Oct 17, 2003 | 40.00 | 40.29 | 39.71 | 39.76 | 113,675 | -0.29(-0.73%) |
Oct 16, 2003 | 40.10 | 40.21 | 40.01 | 40.05 | 88,951 | -0.05(-0.11%) |
Oct 15, 2003 | 40.36 | 40.36 | 40.08 | 40.10 | 127,279 | +0.02(+0.04%) |
Oct 14, 2003 | 39.97 | 40.10 | 39.88 | 40.08 | 13,342 | +0.12(+0.31%) |
Oct 13, 2003 | 40.06 | 40.16 | 39.85 | 39.96 | 47,877 | +0.08(+0.19%) |
Oct 10, 2003 | 39.78 | 39.88 | 39.71 | 39.88 | 96,277 | +0.11(+0.29%) |
Oct 09, 2003 | 39.99 | 40.16 | 39.65 | 39.77 | 80,318 | +0.11(+0.29%) |
Oct 08, 2003 | 39.74 | 39.79 | 39.64 | 39.65 | 56,249 | -0.22(-0.56%) |
Oct 07, 2003 | 39.37 | 39.87 | 39.37 | 39.87 | 34,665 | +0.19(+0.48%) |
Oct 06, 2003 | 39.55 | 39.73 | 39.49 | 39.68 | 125,579 | +0.04(+0.10%) |
Oct 03, 2003 | 39.77 | 39.86 | 39.62 | 39.64 | 222,903 | +0.44(+1.13%) |
Oct 02, 2003 | 39.20 | 39.24 | 38.93 | 39.20 | 85,027 | +0.11(+0.29%) |
Oct 01, 2003 | 38.64 | 39.09 | 38.54 | 39.09 | 111,189 | +0.83(+2.16%) |
Sep 30, 2003 | 38.41 | 38.49 | 38.12 | 38.26 | 158,936 | -0.47(-1.22%) |
Sep 29, 2003 | 38.56 | 38.70 | 38.28 | 38.74 | 67,106 | +0.40(+1.04%) |
Sep 26, 2003 | 38.59 | 38.57 | 38.30 | 38.34 | 103,864 | -0.25(-0.65%) |
Sep 25, 2003 | 38.93 | 38.93 | 38.83 | 38.59 | 211,653 | -0.24(-0.63%) |
Sep 24, 2003 | 39.55 | 39.56 | 38.83 | 38.83 | 128,457 | -0.70(-1.76%) |
Sep 23, 2003 | 39.47 | 39.58 | 39.31 | 39.53 | 325,982 | +0.15(+0.37%) |
Sep 22, 2003 | 39.48 | 39.62 | 39.23 | 39.38 | 459,803 | -0.51(-1.28%) |
Sep 19, 2003 | 39.93 | 39.94 | 39.78 | 39.90 | 62,397 | -0.17(-0.42%) |
Sep 18, 2003 | 39.64 | 40.07 | 39.64 | 40.07 | 64,490 | +0.54(+1.35%) |
Sep 17, 2003 | 39.68 | 39.74 | 39.58 | 39.53 | 141,669 | +0.02(+0.06%) |
Sep 16, 2003 | 39.11 | 39.51 | 39.23 | 39.51 | 127,148 | +0.41(+1.06%) |
Sep 15, 2003 | 39.36 | 39.36 | 39.06 | 39.09 | 58,603 | -0.32(-0.81%) |
Sep 12, 2003 | 39.00 | 39.47 | 39.00 | 39.42 | 87,905 | -0.02(-0.06%) |
Sep 11, 2003 | 39.41 | 39.55 | 39.23 | 39.44 | 293,018 | +0.31(+0.80%) |
Sep 10, 2003 | 39.40 | 39.47 | 39.12 | 39.12 | 142,715 | -0.44(-1.12%) |
Sep 09, 2003 | 39.61 | 39.78 | 39.49 | 39.57 | 71,161 | -0.23(-0.58%) |
Sep 08, 2003 | 39.61 | 39.89 | 39.61 | 39.80 | 165,215 | +0.37(+0.93%) |
Sep 05, 2003 | 39.40 | 39.79 | 39.31 | 39.43 | 165,476 | -0.28(-0.71%) |
Sep 04, 2003 | 39.62 | 39.75 | 39.48 | 39.71 | 110,535 | +0.10(+0.25%) |
Sep 03, 2003 | 39.37 | 39.68 | 39.37 | 39.61 | 201,319 | +0.32(+0.82%) |
Sep 02, 2003 | 38.87 | 39.29 | 38.70 | 39.29 | 287,262 | +0.50(+1.28%) |
Aug 29, 2003 | 38.47 | 38.80 | 38.44 | 38.80 | 223,949 | +0.20(+0.51%) |
Aug 28, 2003 | 38.55 | 38.61 | 38.20 | 38.60 | 247,495 | +0.25(+0.66%) |
Aug 27, 2003 | 38.28 | 38.42 | 38.28 | 38.35 | 309,500 | -0.08(-0.20%) |
Aug 26, 2003 | 38.22 | 38.42 | 37.92 | 38.42 | 215,446 | +0.13(+0.34%) |
Aug 25, 2003 | 38.34 | 38.34 | 38.13 | 38.29 | 174,764 | -0.01(-0.02%) |
Aug 22, 2003 | 38.90 | 38.98 | 38.25 | 38.30 | 65,275 | -0.40(-1.03%) |
Aug 21, 2003 | 38.91 | 38.91 | 38.52 | 38.70 | 164,168 | +0.14(+0.36%) |
Aug 20, 2003 | 38.52 | 38.74 | 38.49 | 38.56 | 166,130 | -0.21(-0.53%) |
Aug 19, 2003 | 38.82 | 38.82 | 38.47 | 38.77 | 316,171 | +0.06(+0.16%) |
Aug 18, 2003 | 38.45 | 38.74 | 38.36 | 38.70 | 318,395 | +0.31(+0.80%) |
Aug 15, 2003 | 38.21 | 38.41 | 38.19 | 38.40 | 41,336 | +0.11(+0.30%) |
Aug 14, 2003 | 38.22 | 38.38 | 38.05 | 38.28 | 90,783 | +0.12(+0.32%) |
Aug 13, 2003 | 38.36 | 38.36 | 38.03 | 38.16 | 187,976 | -0.27(-0.70%) |
Aug 12, 2003 | 38.17 | 38.43 | 38.03 | 38.43 | 229,312 | +0.37(+0.96%) |
Aug 11, 2003 | 38.03 | 38.24 | 37.81 | 38.06 | 137,613 | +0.05(+0.12%) |
Aug 08, 2003 | 38.03 | 38.04 | 37.79 | 38.02 | 103,079 | +0.23(+0.61%) |
Aug 07, 2003 | 37.53 | 37.80 | 37.40 | 37.79 | 130,026 | +0.27(+0.71%) |
Aug 06, 2003 | 37.27 | 37.84 | 37.26 | 37.52 | 208,121 | +0.27(+0.72%) |
Aug 05, 2003 | 37.96 | 38.06 | 37.23 | 37.25 | 215,970 | -0.84(-2.21%) |
Aug 04, 2003 | 37.96 | 38.17 | 37.45 | 38.09 | 101,640 | +0.09(+0.24%) |
Aug 01, 2003 | 38.22 | 38.25 | 37.89 | 38.00 | 215,708 | -0.37(-0.96%) |
Jul 31, 2003 | 38.63 | 38.93 | 38.34 | 38.37 | 145,724 | +0.21(+0.54%) |
Jul 30, 2003 | 38.39 | 38.39 | 38.12 | 38.16 | 324,543 | -0.12(-0.32%) |
Jul 29, 2003 | 38.63 | 38.63 | 38.04 | 38.28 | 123,355 | -0.28(-0.71%) |
Jul 28, 2003 | 38.57 | 38.70 | 38.41 | 38.56 | 73,385 | -0.02(-0.06%) |
Jul 25, 2003 | 37.98 | 38.58 | 37.78 | 38.58 | 61,219 | +0.67(+1.75%) |
Jul 24, 2003 | 38.33 | 38.58 | 37.92 | 37.92 | 121,916 | -0.31(-0.80%) |
Jul 23, 2003 | 38.28 | 38.28 | 37.90 | 38.22 | 146,378 | +0.02(+0.04%) |
Jul 22, 2003 | 38.15 | 38.28 | 37.77 | 38.21 | 452,085 | +0.35(+0.93%) |
Jul 21, 2003 | 38.48 | 38.67 | 37.71 | 37.86 | 394,397 | -0.63(-1.63%) |
Jul 18, 2003 | 38.26 | 38.52 | 38.05 | 38.48 | 89,082 | +0.45(+1.19%) |
Jul 17, 2003 | 38.34 | 38.36 | 37.90 | 38.03 | 166,915 | -0.46(-1.19%) |
Jul 16, 2003 | 38.91 | 38.98 | 38.31 | 38.49 | 162,075 | -0.18(-0.45%) |
Jul 15, 2003 | 39.12 | 39.12 | 38.53 | 38.67 | 133,558 | -0.13(-0.33%) |
Jul 14, 2003 | 39.09 | 39.25 | 38.72 | 38.80 | 309,762 | +0.22(+0.57%) |
Jul 11, 2003 | 38.38 | 38.66 | 38.30 | 38.57 | 149,125 | +0.35(+0.92%) |
Jul 10, 2003 | 38.45 | 38.47 | 38.01 | 38.22 | 65,798 | -0.50(-1.30%) |
Jul 09, 2003 | 38.80 | 39.02 | 38.53 | 38.73 | 184,706 | -0.15(-0.39%) |
Jul 08, 2003 | 38.68 | 38.93 | 38.63 | 38.88 | 266,986 | +0.11(+0.30%) |
Jul 07, 2003 | 38.34 | 38.85 | 38.34 | 38.77 | 142,977 | +0.63(+1.64%) |
Jul 03, 2003 | 38.30 | 38.49 | 38.07 | 38.14 | 101,771 | -0.26(-0.68%) |
Jul 02, 2003 | 38.10 | 38.43 | 38.10 | 38.40 | 134,605 | +0.40(+1.05%) |
Jul 01, 2003 | 37.42 | 38.00 | 37.20 | 38.00 | 263,062 | +0.31(+0.83%) |
Jun 30, 2003 | 37.87 | 38.01 | 37.63 | 37.69 | 269,864 | -0.09(-0.24%) |
Jun 27, 2003 | 38.18 | 38.28 | 37.69 | 37.78 | 144,285 | -0.33(-0.86%) |
Jun 26, 2003 | 37.84 | 38.17 | 37.69 | 38.11 | 202,888 | +0.39(+1.03%) |
Jun 25, 2003 | 38.15 | 38.39 | 37.70 | 37.72 | 191,639 | -0.40(-1.04%) |
Jun 24, 2003 | 37.98 | 38.23 | 37.94 | 38.12 | 379,746 | +0.06(+0.16%) |
Jun 23, 2003 | 38.38 | 38.38 | 37.83 | 38.05 | 613,637 | -0.40(-1.03%) |
Jun 20, 2003 | 38.74 | 38.80 | 38.45 | 38.45 | 176,203 | -0.02(-0.04%) |
Jun 19, 2003 | 39.06 | 39.06 | 38.44 | 38.47 | 195,301 | -0.57(-1.45%) |
Jun 18, 2003 | 39.00 | 39.25 | 38.87 | 39.03 | 197,264 | -0.13(-0.33%) |
Jun 17, 2003 | 39.25 | 39.58 | 38.98 | 39.16 | 811,294 | +0.12(+0.31%) |
Jun 16, 2003 | 38.30 | 39.04 | 38.30 | 39.04 | 488,712 | +0.82(+2.14%) |
Jun 13, 2003 | 38.80 | 38.80 | 38.09 | 38.22 | 385,894 | -0.47(-1.21%) |
Jun 12, 2003 | 38.68 | 38.83 | 38.39 | 38.69 | 129,765 | +0.11(+0.30%) |
Jun 11, 2003 | 38.03 | 38.59 | 38.03 | 38.57 | 240,693 | +0.44(+1.16%) |
Jun 10, 2003 | 38.01 | 38.13 | 37.84 | 38.13 | 152,264 | +0.35(+0.93%) |
Jun 09, 2003 | 37.96 | 38.08 | 37.64 | 37.78 | 222,118 | -0.31(-0.80%) |
Jun 06, 2003 | 38.61 | 38.83 | 38.07 | 38.09 | 229,051 | -0.05(-0.12%) |
Jun 05, 2003 | 37.88 | 38.14 | 37.77 | 38.13 | 1,624,681 | +0.04(+0.10%) |
Jun 04, 2003 | 37.61 | 38.10 | 37.51 | 38.09 | 260,315 | +0.62(+1.65%) |
Jun 03, 2003 | 37.30 | 37.59 | 37.23 | 37.47 | 256,390 | +0.17(+0.45%) |
Jun 02, 2003 | 37.53 | 37.79 | 37.23 | 37.31 | 359,078 | +0.15(+0.41%) |
May 30, 2003 | 36.92 | 37.29 | 36.92 | 37.15 | 94,576 | +0.48(+1.31%) |
May 29, 2003 | 36.88 | 37.23 | 36.57 | 36.67 | 84,504 | -0.19(-0.52%) |
May 28, 2003 | 36.91 | 37.14 | 36.79 | 36.86 | 174,241 | +0.07(+0.19%) |
May 27, 2003 | 35.93 | 36.85 | 35.90 | 36.79 | 132,512 | +0.67(+1.86%) |
May 23, 2003 | 36.03 | 36.19 | 35.91 | 36.12 | 327,421 | +0.07(+0.19%) |
May 22, 2003 | 35.85 | 36.22 | 35.72 | 36.05 | 134,605 | +0.31(+0.88%) |
May 21, 2003 | 35.49 | 35.78 | 35.46 | 35.74 | 396,621 | +0.07(+0.19%) |
May 20, 2003 | 35.75 | 35.85 | 35.35 | 35.67 | 328,337 | -0.01(-0.02%) |
May 19, 2003 | 36.37 | 36.39 | 35.63 | 35.68 | 697,095 | -0.95(-2.59%) |
May 16, 2003 | 36.65 | 36.79 | 36.46 | 36.63 | 964,998 | -0.09(-0.25%) |
May 15, 2003 | 36.58 | 36.78 | 36.41 | 36.72 | 177,119 | +0.28(+0.78%) |
May 14, 2003 | 36.79 | 36.79 | 36.30 | 36.43 | 232,583 | -0.08(-0.21%) |
May 13, 2003 | 36.66 | 36.74 | 36.41 | 36.51 | 221,071 | -0.18(-0.50%) |
May 12, 2003 | 36.16 | 36.76 | 36.16 | 36.69 | 239,647 | +0.44(+1.22%) |
May 09, 2003 | 35.97 | 36.27 | 35.89 | 36.25 | 146,247 | +0.54(+1.50%) |
May 08, 2003 | 35.94 | 36.04 | 35.71 | 35.72 | 99,678 | -0.40(-1.10%) |
May 07, 2003 | 36.06 | 36.44 | 36.02 | 36.11 | 179,735 | -0.16(-0.44%) |
May 06, 2003 | 36.05 | 36.49 | 36.05 | 36.27 | 117,730 | +0.21(+0.57%) |
May 05, 2003 | 36.27 | 36.33 | 35.99 | 36.07 | 190,331 | -0.08(-0.23%) |
May 02, 2003 | 35.47 | 36.24 | 35.47 | 36.15 | 142,846 | +0.41(+1.16%) |
May 01, 2003 | 35.78 | 35.82 | 35.16 | 35.74 | 109,881 | +0.04(+0.11%) |
Apr 30, 2003 | 35.78 | 35.91 | 35.51 | 35.70 | 147,686 | -0.08(-0.21%) |
Apr 29, 2003 | 35.81 | 36.04 | 35.51 | 35.78 | 467,259 | +0.09(+0.26%) |
Apr 28, 2003 | 35.16 | 35.79 | 35.07 | 35.68 | 157,628 | +0.68(+1.94%) |
Apr 25, 2003 | 35.45 | 35.46 | 34.94 | 35.00 | 305,968 | -0.49(-1.38%) |
Apr 24, 2003 | 35.63 | 35.72 | 35.32 | 35.49 | 212,699 | -0.32(-0.90%) |
Apr 23, 2003 | 35.56 | 35.87 | 35.47 | 35.81 | 388,510 | +0.28(+0.77%) |
Apr 22, 2003 | 34.59 | 35.55 | 34.58 | 35.54 | 223,426 | +0.81(+2.33%) |
Apr 21, 2003 | 34.87 | 35.00 | 34.67 | 34.73 | 265,678 | -0.06(-0.18%) |
Apr 17, 2003 | 34.38 | 34.84 | 34.26 | 34.79 | 242,917 | +0.48(+1.40%) |
Apr 16, 2003 | 34.98 | 34.98 | 34.22 | 34.31 | 225,781 | -0.36(-1.04%) |
Apr 15, 2003 | 34.42 | 34.71 | 34.38 | 34.67 | 295,634 | +0.11(+0.33%) |
Apr 14, 2003 | 33.99 | 34.55 | 33.90 | 34.55 | 163,907 | +0.67(+1.99%) |
Apr 11, 2003 | 34.35 | 34.45 | 33.78 | 33.88 | 274,573 | -0.11(-0.31%) |
Apr 10, 2003 | 33.93 | 34.00 | 33.67 | 33.99 | 206,420 | +0.10(+0.29%) |
Apr 09, 2003 | 34.40 | 34.68 | 33.81 | 33.89 | 149,910 | -0.47(-1.38%) |
Apr 08, 2003 | 34.44 | 34.50 | 34.16 | 34.36 | 130,288 | +0.04(+0.11%) |
Apr 07, 2003 | 35.31 | 35.31 | 34.32 | 34.32 | 577,402 | +0.03(+0.09%) |
Apr 04, 2003 | 34.42 | 34.42 | 34.10 | 34.29 | 221,333 | +0.16(+0.47%) |
Apr 03, 2003 | 34.48 | 34.52 | 34.13 | 34.13 | 221,725 | -0.16(-0.47%) |
Apr 02, 2003 | 34.03 | 34.45 | 33.98 | 34.29 | 1,720,828 | +0.91(+2.72%) |
Apr 01, 2003 | 33.07 | 33.47 | 32.92 | 33.38 | 251,420 | +0.53(+1.61%) |
Mar 31, 2003 | 33.02 | 33.29 | 32.77 | 32.86 | 271,957 | -0.77(-2.30%) |
Mar 28, 2003 | 33.61 | 33.87 | 33.52 | 33.63 | 153,311 | -0.20(-0.59%) |
Mar 27, 2003 | 33.66 | 33.99 | 33.45 | 33.83 | 217,801 | -0.09(-0.27%) |
Mar 26, 2003 | 34.13 | 34.16 | 33.86 | 33.92 | 217,932 | -0.19(-0.56%) |
Mar 25, 2003 | 33.76 | 34.32 | 33.64 | 34.11 | 448,553 | +0.36(+1.06%) |
Mar 24, 2003 | 34.32 | 34.32 | 33.65 | 33.75 | 511,866 | -1.22(-3.50%) |
Mar 21, 2003 | 34.67 | 34.98 | 34.29 | 34.97 | 433,510 | +0.83(+2.42%) |
Mar 20, 2003 | 33.90 | 34.29 | 33.49 | 34.15 | 493,945 | +0.10(+0.29%) |
Mar 19, 2003 | 33.87 | 34.11 | 33.31 | 34.05 | 345,081 | +0.34(+1.02%) |
Mar 18, 2003 | 33.87 | 33.87 | 33.43 | 33.70 | 351,883 | +0.14(+0.41%) |
Mar 17, 2003 | 32.36 | 33.64 | 32.25 | 33.57 | 411,664 | +0.99(+3.03%) |
Mar 14, 2003 | 32.52 | 32.81 | 32.24 | 32.58 | 323,497 | +0.18(+0.57%) |
Mar 13, 2003 | 31.84 | 32.40 | 31.59 | 32.40 | 290,271 | +1.09(+3.47%) |
Mar 12, 2003 | 31.10 | 31.31 | 30.69 | 31.31 | 194,909 | +0.17(+0.54%) |
Mar 11, 2003 | 31.57 | 31.67 | 31.14 | 31.14 | 292,233 | -0.28(-0.88%) |
Mar 10, 2003 | 31.76 | 31.96 | 31.38 | 31.42 | 363,394 | -0.88(-2.72%) |
Mar 07, 2003 | 31.52 | 32.30 | 31.50 | 32.30 | 316,825 | +0.31(+0.96%) |
Mar 06, 2003 | 31.95 | 32.28 | 31.92 | 31.99 | 283,469 | -0.27(-0.83%) |
Mar 05, 2003 | 31.89 | 32.28 | 31.84 | 32.26 | 182,220 | +0.28(+0.88%) |
Mar 04, 2003 | 32.34 | 32.34 | 31.92 | 31.98 | 299,297 | -0.46(-1.41%) |
Mar 03, 2003 | 33.08 | 33.09 | 32.38 | 32.44 | 98,501 | -0.28(-0.86%) |
Feb 28, 2003 | 32.91 | 32.93 | 32.53 | 32.72 | 142,977 | +0.22(+0.68%) |
Feb 27, 2003 | 32.50 | 32.72 | 32.24 | 32.50 | 77,571 | +0.24(+0.76%) |
Feb 26, 2003 | 32.42 | 32.57 | 32.11 | 32.25 | 189,022 | -0.46(-1.40%) |
Feb 25, 2003 | 32.11 | 32.71 | 31.80 | 32.71 | 151,218 | +0.24(+0.75%) |
Feb 24, 2003 | 32.76 | 32.80 | 32.34 | 32.47 | 309,892 | -0.50(-1.53%) |
Feb 21, 2003 | 32.58 | 33.11 | 32.45 | 32.97 | 134,474 | +0.37(+1.15%) |
Feb 20, 2003 | 32.93 | 32.95 | 32.55 | 32.60 | 56,249 | -0.38(-1.16%) |
Feb 19, 2003 | 33.21 | 33.21 | 32.67 | 32.98 | 76,655 | -0.01(-0.02%) |
Feb 18, 2003 | 32.86 | 33.21 | 32.85 | 32.99 | 286,216 | +0.50(+1.53%) |
Feb 14, 2003 | 31.81 | 32.49 | 31.75 | 32.49 | 219,502 | +0.70(+2.21%) |
Feb 13, 2003 | 31.70 | 31.96 | 31.31 | 31.79 | 163,514 | +0.02(+0.07%) |
Feb 12, 2003 | 32.03 | 32.30 | 31.73 | 31.76 | 277,713 | -0.33(-1.02%) |
Feb 11, 2003 | 32.49 | 32.67 | 31.99 | 32.09 | 324,020 | -0.35(-1.08%) |
Feb 10, 2003 | 32.18 | 32.44 | 31.89 | 32.44 | 184,313 | +0.39(+1.22%) |
Feb 07, 2003 | 32.86 | 32.86 | 32.01 | 32.05 | 94,315 | -0.48(-1.48%) |
Feb 06, 2003 | 32.46 | 32.80 | 32.24 | 32.54 | 134,997 | -0.07(-0.21%) |
Feb 05, 2003 | 33.07 | 33.32 | 32.58 | 32.60 | 249,196 | -0.24(-0.74%) |
Feb 04, 2003 | 32.86 | 32.87 | 32.52 | 32.85 | 55,987 | -0.50(-1.51%) |
Feb 03, 2003 | 33.38 | 33.58 | 33.22 | 33.35 | 156,450 | +0.22(+0.67%) |
Jan 31, 2003 | 32.42 | 33.25 | 32.42 | 33.13 | 129,111 | +0.47(+1.43%) |
Jan 30, 2003 | 33.48 | 33.53 | 32.67 | 32.67 | 121,524 | -0.89(-2.67%) |
Jan 29, 2003 | 32.96 | 33.77 | 32.75 | 33.56 | 178,165 | +0.20(+0.60%) |
Jan 28, 2003 | 33.19 | 33.46 | 32.99 | 33.36 | 79,141 | +0.44(+1.32%) |
Jan 27, 2003 | 32.93 | 33.56 | 32.72 | 32.93 | 127,933 | -1.72(-4.96%) |
Jan 23, 2003 | 34.35 | 34.65 | 34.17 | 34.65 | 62,789 | +0.41(+1.21%) |
Jan 22, 2003 | 34.42 | 34.64 | 34.14 | 34.23 | 217,278 | -0.30(-0.86%) |
Jan 21, 2003 | 35.33 | 35.33 | 34.53 | 34.53 | 1,043,092 | -0.57(-1.63%) |
Jan 17, 2003 | 35.09 | 35.38 | 34.94 | 35.10 | 120,870 | -0.61(-1.71%) |
Jan 16, 2003 | 36.01 | 36.01 | 35.47 | 35.72 | 73,385 | -0.13(-0.36%) |
Jan 15, 2003 | 36.45 | 36.45 | 35.76 | 35.85 | 87,643 | -0.47(-1.28%) |
Jan 14, 2003 | 36.11 | 36.34 | 35.89 | 36.31 | 88,690 | +0.28(+0.76%) |
Jan 13, 2003 | 36.43 | 36.43 | 35.88 | 36.04 | 123,747 | +0.12(+0.34%) |
Jan 10, 2003 | 35.65 | 36.27 | 35.65 | 35.91 | 54,810 | +0.06(+0.17%) |
Jan 09, 2003 | 35.62 | 36.03 | 35.55 | 35.85 | 89,998 | +0.60(+1.69%) |
Jan 08, 2003 | 35.76 | 35.76 | 35.20 | 35.26 | 124,663 | -0.48(-1.35%) |
Jan 07, 2003 | 35.99 | 36.03 | 35.62 | 35.74 | 107,658 | +0.42(+1.19%) |
Jan 02, 2003 | 34.55 | 35.32 | 34.26 | 35.32 | 68,152 | +1.33(+3.91%) |
Dec 31, 2002 | 34.05 | 34.17 | 33.68 | 33.99 | 86,728 | +0.00(+0.00%) |
Dec 27, 2002 | 34.40 | 34.40 | 33.90 | 33.99 | 421,606 | -0.51(-1.48%) |
Dec 26, 2002 | 35.07 | 35.09 | 34.44 | 34.50 | 3,231,049 | -0.28(-0.79%) |
Dec 24, 2002 | 34.71 | 34.79 | 34.71 | 34.78 | 16,220 | -0.12(-0.35%) |
Dec 23, 2002 | 34.94 | 35.15 | 34.63 | 34.90 | 156,450 | +0.05(+0.13%) |
Dec 20, 2002 | 34.48 | 34.94 | 34.48 | 34.85 | 4,277,543 | +0.63(+1.85%) |
Dec 19, 2002 | 34.42 | 34.94 | 34.22 | 34.22 | 2,040,662 | -0.49(-1.41%) |
Dec 18, 2002 | 34.76 | 34.86 | 34.58 | 34.71 | 348,874 | -0.28(-0.81%) |
Dec 17, 2002 | 35.24 | 35.43 | 34.99 | 34.99 | 95,230 | -0.48(-1.36%) |
Dec 16, 2002 | 34.77 | 35.47 | 34.77 | 35.47 | 4,552,247 | +0.69(+1.98%) |
Dec 13, 2002 | 34.91 | 35.14 | 34.75 | 34.78 | 88,951 | -0.61(-1.73%) |
Dec 12, 2002 | 35.52 | 35.63 | 35.13 | 35.39 | 63,312 | -0.13(-0.37%) |
Dec 11, 2002 | 35.10 | 35.68 | 35.10 | 35.52 | 82,673 | +0.13(+0.37%) |
Dec 10, 2002 | 35.04 | 35.39 | 34.96 | 35.39 | 140,360 | +0.53(+1.51%) |
Dec 09, 2002 | 35.33 | 35.55 | 34.87 | 34.87 | 128,326 | -0.73(-2.06%) |
Dec 06, 2002 | 35.02 | 35.88 | 34.97 | 35.60 | 71,292 | -0.07(-0.19%) |
Dec 05, 2002 | 35.94 | 35.96 | 35.48 | 35.67 | 96,146 | -0.50(-1.37%) |
Dec 04, 2002 | 35.70 | 36.38 | 35.68 | 36.17 | 33,356 | +0.01(+0.02%) |
Dec 03, 2002 | 36.41 | 36.46 | 35.99 | 36.16 | 101,248 | -0.40(-1.09%) |