Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.62 | 46.96 | 46.48 | 46.62 | 3,761,900 | +0.00(+0.00%) |
Dec 30, 2003 | 46.42 | 46.42 | 46.35 | 46.62 | 3,651,700 | -0.14(-0.30%) |
Dec 29, 2003 | 46.47 | 46.80 | 46.20 | 46.76 | 4,438,400 | +0.29(+0.62%) |
Dec 26, 2003 | 46.35 | 46.54 | 46.30 | 46.47 | 969,300 | +0.28(+0.61%) |
Dec 24, 2003 | 46.27 | 46.45 | 46.11 | 46.19 | 2,039,300 | -0.29(-0.62%) |
Dec 23, 2003 | 46.99 | 47.05 | 46.31 | 46.48 | 5,374,200 | -0.51(-1.09%) |
Dec 22, 2003 | 46.97 | 47.24 | 46.67 | 46.99 | 4,012,700 | -0.18(-0.38%) |
Dec 19, 2003 | 47.15 | 47.34 | 46.92 | 47.17 | 5,093,100 | +0.03(+0.06%) |
Dec 18, 2003 | 47.37 | 47.39 | 46.77 | 47.14 | 4,090,200 | -0.01(-0.02%) |
Dec 17, 2003 | 47.20 | 47.44 | 47.02 | 47.15 | 4,033,100 | -0.25(-0.53%) |
Dec 16, 2003 | 47.36 | 47.68 | 47.18 | 47.40 | 4,400,800 | +0.03(+0.06%) |
Dec 15, 2003 | 47.10 | 47.56 | 46.94 | 47.37 | 4,308,200 | +0.49(+1.05%) |
Dec 12, 2003 | 46.85 | 47.10 | 46.60 | 46.88 | 3,710,000 | +0.00(+0.00%) |
Dec 11, 2003 | 46.99 | 47.17 | 46.62 | 46.88 | 4,222,900 | -0.02(-0.04%) |
Dec 10, 2003 | 47.25 | 47.35 | 46.75 | 46.90 | 4,681,500 | -0.50(-1.05%) |
Dec 09, 2003 | 47.95 | 47.96 | 47.36 | 47.40 | 5,683,600 | -0.86(-1.78%) |
Dec 08, 2003 | 48.60 | 48.74 | 48.08 | 48.26 | 5,626,200 | -0.24(-0.49%) |
Dec 05, 2003 | 48.16 | 48.45 | 48.15 | 48.50 | 3,212,500 | +0.35(+0.73%) |
Dec 04, 2003 | 47.70 | 48.32 | 47.69 | 48.15 | 3,532,200 | +0.45(+0.94%) |
Dec 03, 2003 | 48.22 | 48.27 | 47.65 | 47.70 | 5,288,200 | -0.44(-0.91%) |
Dec 02, 2003 | 48.08 | 48.37 | 48.01 | 48.14 | 4,480,600 | -0.57(-1.17%) |
Dec 01, 2003 | 48.01 | 48.86 | 47.91 | 48.71 | 4,545,700 | +0.59(+1.23%) |
Nov 28, 2003 | 47.93 | 48.20 | 47.80 | 48.12 | 1,512,600 | +0.16(+0.33%) |
Nov 26, 2003 | 48.00 | 48.24 | 47.30 | 47.96 | 4,333,000 | +0.26(+0.55%) |
Nov 25, 2003 | 47.80 | 48.00 | 47.55 | 47.70 | 4,536,400 | -0.30(-0.62%) |
Nov 24, 2003 | 47.52 | 48.24 | 47.30 | 48.00 | 3,681,400 | +0.49(+1.03%) |
Nov 21, 2003 | 47.27 | 47.62 | 47.31 | 47.51 | 2,379,200 | +0.24(+0.51%) |
Nov 20, 2003 | 47.94 | 47.94 | 47.21 | 47.27 | 3,273,800 | -0.67(-1.40%) |
Nov 19, 2003 | 47.40 | 47.90 | 47.20 | 47.94 | 3,543,700 | +0.74(+1.57%) |
Nov 18, 2003 | 47.85 | 48.00 | 47.20 | 47.20 | 2,675,600 | -0.47(-0.99%) |
Nov 17, 2003 | 47.33 | 47.90 | 46.90 | 47.67 | 2,874,100 | +0.34(+0.72%) |
Nov 14, 2003 | 47.50 | 47.73 | 47.05 | 47.33 | 2,813,400 | -0.17(-0.36%) |
Nov 13, 2003 | 47.83 | 47.95 | 47.25 | 47.50 | 3,685,500 | -0.56(-1.17%) |
Nov 12, 2003 | 47.90 | 48.23 | 47.71 | 48.06 | 3,216,700 | +0.13(+0.27%) |
Nov 11, 2003 | 47.30 | 47.97 | 47.29 | 47.93 | 3,071,900 | +0.52(+1.10%) |
Nov 10, 2003 | 47.35 | 47.51 | 47.10 | 47.41 | 2,183,100 | -0.08(-0.17%) |
Nov 07, 2003 | 47.92 | 47.92 | 47.27 | 47.49 | 3,566,200 | -0.48(-1.00%) |
Nov 06, 2003 | 47.05 | 47.97 | 46.69 | 47.97 | 3,731,600 | +0.59(+1.25%) |
Nov 05, 2003 | 47.78 | 47.80 | 46.76 | 47.38 | 4,366,500 | -0.37(-0.77%) |
Nov 04, 2003 | 47.78 | 47.88 | 47.66 | 47.75 | 2,553,400 | -0.13(-0.27%) |
Nov 03, 2003 | 47.82 | 48.03 | 47.67 | 47.88 | 2,434,105 | +0.04(+0.08%) |
Oct 31, 2003 | 47.97 | 48.22 | 47.53 | 47.84 | 4,586,400 | -0.13(-0.27%) |
Oct 30, 2003 | 48.12 | 48.12 | 47.62 | 47.97 | 3,144,400 | -0.16(-0.33%) |
Oct 29, 2003 | 48.52 | 48.54 | 47.87 | 48.13 | 2,922,200 | -0.37(-0.76%) |
Oct 28, 2003 | 47.75 | 48.38 | 47.41 | 48.50 | 4,685,800 | +0.93(+1.96%) |
Oct 27, 2003 | 47.99 | 48.00 | 47.47 | 47.57 | 3,202,200 | -0.41(-0.85%) |
Oct 24, 2003 | 47.85 | 47.98 | 47.46 | 47.98 | 2,737,500 | -0.04(-0.08%) |
Oct 23, 2003 | 47.65 | 48.02 | 47.37 | 48.02 | 2,476,600 | +0.30(+0.63%) |
Oct 22, 2003 | 47.70 | 47.94 | 47.36 | 47.72 | 2,443,300 | -0.15(-0.31%) |
Oct 21, 2003 | 48.10 | 48.28 | 47.83 | 47.87 | 3,007,900 | -0.28(-0.58%) |
Oct 20, 2003 | 47.88 | 48.15 | 47.85 | 48.15 | 2,758,400 | +0.27(+0.56%) |
Oct 17, 2003 | 48.18 | 48.18 | 47.63 | 47.88 | 2,993,400 | -0.15(-0.31%) |
Oct 16, 2003 | 47.91 | 47.99 | 47.63 | 48.03 | 2,953,500 | +0.12(+0.25%) |
Oct 15, 2003 | 48.38 | 48.48 | 47.67 | 47.91 | 4,347,400 | -0.58(-1.20%) |
Oct 14, 2003 | 48.33 | 48.43 | 48.15 | 48.49 | 2,986,600 | +0.16(+0.33%) |
Oct 13, 2003 | 48.00 | 48.49 | 48.00 | 48.33 | 2,429,800 | +0.33(+0.69%) |
Oct 10, 2003 | 48.00 | 48.11 | 47.70 | 48.00 | 2,749,400 | +0.02(+0.04%) |
Oct 09, 2003 | 47.80 | 48.48 | 47.62 | 47.98 | 5,166,900 | +0.18(+0.38%) |
Oct 08, 2003 | 47.50 | 47.87 | 47.46 | 47.80 | 5,082,100 | +0.40(+0.84%) |
Oct 07, 2003 | 47.50 | 48.88 | 46.83 | 47.40 | 7,235,700 | -0.10(-0.21%) |
Oct 06, 2003 | 47.20 | 47.68 | 47.25 | 47.50 | 2,941,400 | +0.30(+0.64%) |
Oct 03, 2003 | 47.44 | 47.80 | 47.20 | 47.20 | 5,014,200 | +0.29(+0.62%) |
Oct 02, 2003 | 46.74 | 47.06 | 46.40 | 46.91 | 3,399,800 | +0.23(+0.49%) |
Oct 01, 2003 | 46.37 | 46.69 | 46.19 | 46.68 | 4,017,200 | +0.85(+1.85%) |
Sep 30, 2003 | 46.22 | 46.15 | 45.58 | 45.83 | 4,206,500 | -0.39(-0.84%) |
Sep 29, 2003 | 45.88 | 46.52 | 45.19 | 46.22 | 3,906,600 | +0.59(+1.29%) |
Sep 26, 2003 | 45.51 | 45.80 | 45.28 | 45.63 | 3,373,400 | +0.12(+0.26%) |
Sep 25, 2003 | 45.29 | 45.79 | 45.23 | 45.51 | 3,608,900 | +0.22(+0.49%) |
Sep 24, 2003 | 45.75 | 45.86 | 45.17 | 45.29 | 3,432,900 | -0.40(-0.88%) |
Sep 23, 2003 | 45.30 | 45.70 | 44.95 | 45.69 | 2,917,400 | +0.39(+0.86%) |
Sep 22, 2003 | 45.51 | 45.70 | 45.06 | 45.30 | 3,683,600 | -0.46(-1.01%) |
Sep 19, 2003 | 45.72 | 45.85 | 45.53 | 45.76 | 3,533,900 | +0.04(+0.09%) |
Sep 18, 2003 | 45.50 | 45.75 | 45.42 | 45.72 | 3,066,900 | +0.34(+0.75%) |
Sep 17, 2003 | 45.83 | 45.80 | 45.38 | 45.38 | 2,535,500 | -0.45(-0.98%) |
Sep 16, 2003 | 45.15 | 45.84 | 44.97 | 45.83 | 3,960,300 | +0.68(+1.51%) |
Sep 15, 2003 | 45.24 | 45.31 | 44.71 | 45.15 | 2,765,000 | -0.03(-0.07%) |
Sep 12, 2003 | 44.74 | 45.29 | 44.66 | 45.18 | 3,114,900 | +0.46(+1.03%) |
Sep 11, 2003 | 44.60 | 44.98 | 44.60 | 44.72 | 2,713,900 | +0.00(+0.00%) |
Sep 10, 2003 | 44.40 | 44.94 | 44.40 | 44.72 | 3,265,700 | +0.17(+0.38%) |
Sep 09, 2003 | 44.83 | 45.06 | 44.52 | 44.55 | 2,758,200 | -0.28(-0.62%) |
Sep 08, 2003 | 44.29 | 44.91 | 44.11 | 44.83 | 2,749,900 | +0.50(+1.13%) |
Sep 05, 2003 | 44.50 | 44.87 | 44.10 | 44.33 | 3,346,500 | -0.44(-0.98%) |
Sep 04, 2003 | 44.75 | 44.99 | 44.59 | 44.77 | 3,728,600 | -0.19(-0.42%) |
Sep 03, 2003 | 44.70 | 45.30 | 44.56 | 44.96 | 4,060,100 | +0.02(+0.04%) |
Sep 02, 2003 | 44.34 | 45.07 | 44.25 | 44.94 | 3,209,200 | +0.40(+0.90%) |
Aug 29, 2003 | 44.41 | 44.98 | 44.07 | 44.54 | 2,926,900 | -0.23(-0.51%) |
Aug 28, 2003 | 44.24 | 44.82 | 43.78 | 44.77 | 3,028,900 | +0.74(+1.68%) |
Aug 27, 2003 | 44.07 | 44.33 | 43.90 | 44.03 | 2,291,900 | -0.04(-0.09%) |
Aug 26, 2003 | 43.66 | 44.18 | 43.35 | 44.07 | 3,098,600 | +0.36(+0.82%) |
Aug 25, 2003 | 43.35 | 43.73 | 43.35 | 43.71 | 2,932,600 | +0.19(+0.44%) |
Aug 22, 2003 | 44.01 | 44.17 | 43.45 | 43.52 | 3,601,700 | -0.50(-1.14%) |
Aug 21, 2003 | 44.32 | 44.41 | 43.71 | 44.02 | 4,837,900 | -0.18(-0.41%) |
Aug 20, 2003 | 44.66 | 44.73 | 44.12 | 44.20 | 3,219,500 | -0.60(-1.34%) |
Aug 19, 2003 | 45.30 | 45.30 | 44.48 | 44.80 | 3,966,100 | -0.50(-1.10%) |
Aug 18, 2003 | 45.05 | 45.30 | 44.72 | 45.30 | 2,609,200 | +0.06(+0.13%) |
Aug 15, 2003 | 45.00 | 45.24 | 44.76 | 45.24 | 1,847,200 | +0.24(+0.53%) |
Aug 14, 2003 | 44.57 | 45.12 | 44.43 | 45.00 | 3,548,400 | +0.03(+0.07%) |
Aug 13, 2003 | 45.70 | 45.80 | 44.85 | 44.97 | 2,994,000 | -0.63(-1.38%) |
Aug 12, 2003 | 45.35 | 45.65 | 44.98 | 45.60 | 3,070,000 | +0.39(+0.86%) |
Aug 11, 2003 | 45.34 | 45.60 | 44.97 | 45.21 | 3,014,700 | -0.25(-0.55%) |
Aug 08, 2003 | 44.85 | 45.80 | 44.85 | 45.46 | 3,393,200 | +0.47(+1.04%) |
Aug 07, 2003 | 44.50 | 44.99 | 44.40 | 44.99 | 3,563,300 | +0.23(+0.51%) |
Aug 06, 2003 | 44.64 | 45.00 | 44.35 | 44.76 | 3,902,100 | +0.12(+0.27%) |
Aug 05, 2003 | 45.27 | 45.47 | 44.50 | 44.64 | 3,340,200 | -0.42(-0.93%) |
Aug 04, 2003 | 45.10 | 45.30 | 44.50 | 45.06 | 4,399,700 | -0.29(-0.64%) |
Aug 01, 2003 | 45.50 | 45.98 | 45.25 | 45.35 | 4,706,400 | -0.72(-1.56%) |
Jul 31, 2003 | 46.47 | 46.93 | 45.80 | 46.07 | 4,632,000 | -0.28(-0.60%) |
Jul 30, 2003 | 46.50 | 47.37 | 46.00 | 46.35 | 4,884,700 | +0.35(+0.76%) |
Jul 29, 2003 | 46.46 | 46.68 | 45.69 | 46.00 | 4,123,900 | -0.38(-0.82%) |
Jul 28, 2003 | 46.85 | 47.15 | 46.20 | 46.38 | 4,151,500 | -0.75(-1.59%) |
Jul 25, 2003 | 46.40 | 47.17 | 46.03 | 47.13 | 3,816,100 | +0.46(+0.99%) |
Jul 24, 2003 | 47.01 | 47.58 | 46.57 | 46.67 | 3,818,800 | -0.34(-0.72%) |
Jul 23, 2003 | 47.00 | 47.27 | 46.71 | 47.01 | 2,967,600 | -0.04(-0.09%) |
Jul 22, 2003 | 47.06 | 47.26 | 46.41 | 47.05 | 4,139,500 | -0.01(-0.02%) |
Jul 21, 2003 | 47.28 | 47.35 | 46.90 | 47.06 | 3,777,500 | -0.26(-0.55%) |
Jul 18, 2003 | 47.31 | 47.42 | 46.81 | 47.32 | 4,450,400 | +0.54(+1.15%) |
Jul 17, 2003 | 47.80 | 47.98 | 46.66 | 46.78 | 5,748,100 | -0.97(-2.03%) |
Jul 16, 2003 | 47.05 | 47.83 | 47.03 | 47.75 | 6,520,700 | +0.26(+0.55%) |
Jul 15, 2003 | 47.10 | 47.50 | 46.84 | 47.49 | 4,412,700 | +0.42(+0.89%) |
Jul 14, 2003 | 47.40 | 47.56 | 46.95 | 47.07 | 4,479,500 | -0.35(-0.74%) |
Jul 11, 2003 | 46.98 | 47.63 | 46.69 | 47.42 | 6,332,300 | +0.47(+1.00%) |
Jul 10, 2003 | 45.10 | 46.99 | 45.00 | 46.95 | 12,814,300 | +2.40(+5.39%) |
Jul 09, 2003 | 44.90 | 45.22 | 44.24 | 44.55 | 4,066,700 | -0.57(-1.26%) |
Jul 08, 2003 | 44.37 | 45.25 | 44.37 | 45.12 | 4,786,500 | +0.75(+1.69%) |
Jul 07, 2003 | 44.45 | 44.66 | 44.15 | 44.37 | 3,260,900 | +0.34(+0.77%) |
Jul 03, 2003 | 44.30 | 44.56 | 43.77 | 44.03 | 2,122,900 | -0.43(-0.97%) |
Jul 02, 2003 | 44.63 | 44.68 | 44.16 | 44.46 | 3,755,600 | +0.07(+0.16%) |
Jul 01, 2003 | 44.25 | 44.59 | 43.76 | 44.39 | 4,060,500 | -0.11(-0.25%) |
Jun 30, 2003 | 43.74 | 44.50 | 43.46 | 44.50 | 5,517,700 | +0.66(+1.51%) |
Jun 27, 2003 | 44.45 | 44.55 | 43.80 | 43.84 | 4,039,300 | -0.32(-0.72%) |
Jun 26, 2003 | 43.30 | 44.16 | 43.10 | 44.16 | 4,111,500 | +0.61(+1.40%) |
Jun 25, 2003 | 43.67 | 44.42 | 43.42 | 43.55 | 3,637,300 | -0.39(-0.89%) |
Jun 24, 2003 | 44.01 | 44.12 | 43.65 | 43.94 | 3,593,700 | -0.23(-0.52%) |
Jun 23, 2003 | 44.32 | 44.45 | 43.79 | 44.17 | 3,003,900 | -0.26(-0.59%) |
Jun 20, 2003 | 44.70 | 44.89 | 44.17 | 44.43 | 5,235,400 | -0.18(-0.40%) |
Jun 19, 2003 | 44.78 | 45.28 | 44.47 | 44.61 | 2,680,300 | -0.35(-0.78%) |
Jun 18, 2003 | 44.46 | 45.30 | 44.46 | 44.96 | 3,316,100 | +0.08(+0.18%) |
Jun 17, 2003 | 45.42 | 45.42 | 44.76 | 44.88 | 4,918,000 | -0.62(-1.36%) |
Jun 16, 2003 | 44.60 | 45.50 | 44.58 | 45.50 | 4,330,900 | +0.76(+1.70%) |
Jun 13, 2003 | 44.50 | 44.94 | 44.47 | 44.74 | 2,859,100 | +0.14(+0.31%) |
Jun 12, 2003 | 44.49 | 44.70 | 43.96 | 44.60 | 2,548,500 | +0.17(+0.38%) |
Jun 11, 2003 | 44.06 | 44.43 | 44.00 | 44.43 | 3,191,500 | +0.05(+0.11%) |
Jun 10, 2003 | 44.02 | 44.48 | 43.87 | 44.38 | 2,414,900 | +0.36(+0.82%) |
Jun 09, 2003 | 44.17 | 44.45 | 43.81 | 44.02 | 2,206,300 | -0.28(-0.63%) |
Jun 06, 2003 | 44.52 | 44.63 | 44.03 | 44.30 | 5,096,800 | -0.22(-0.49%) |
Jun 05, 2003 | 44.57 | 44.85 | 44.22 | 44.52 | 4,085,900 | -0.35(-0.78%) |
Jun 04, 2003 | 44.20 | 45.11 | 44.00 | 44.87 | 2,917,500 | +0.64(+1.45%) |
Jun 03, 2003 | 44.24 | 44.48 | 43.95 | 44.23 | 2,805,700 | +0.13(+0.29%) |
Jun 02, 2003 | 44.72 | 44.79 | 43.75 | 44.10 | 3,839,800 | -0.10(-0.23%) |
May 30, 2003 | 43.97 | 44.60 | 43.87 | 44.20 | 4,345,200 | +0.46(+1.05%) |
May 29, 2003 | 43.65 | 44.22 | 43.52 | 43.74 | 3,555,100 | +0.19(+0.44%) |
May 28, 2003 | 44.22 | 44.31 | 43.40 | 43.55 | 4,290,600 | -0.63(-1.43%) |
May 27, 2003 | 43.50 | 44.25 | 43.30 | 44.18 | 4,224,300 | +0.62(+1.42%) |
May 23, 2003 | 43.62 | 43.80 | 43.35 | 43.56 | 2,389,000 | -0.17(-0.39%) |
May 22, 2003 | 43.00 | 44.03 | 43.00 | 43.73 | 3,619,400 | +0.43(+0.99%) |
May 21, 2003 | 43.00 | 43.44 | 42.91 | 43.30 | 3,400,100 | +0.30(+0.70%) |
May 20, 2003 | 42.98 | 43.10 | 42.38 | 43.00 | 3,670,600 | +0.02(+0.05%) |
May 19, 2003 | 43.31 | 43.38 | 42.71 | 42.98 | 4,242,700 | -0.32(-0.74%) |
May 16, 2003 | 43.77 | 44.23 | 43.30 | 43.30 | 2,953,700 | -0.47(-1.07%) |
May 15, 2003 | 43.49 | 43.96 | 43.41 | 43.77 | 3,053,800 | +0.40(+0.92%) |
May 14, 2003 | 43.45 | 43.54 | 42.96 | 43.37 | 3,128,300 | -0.10(-0.23%) |
May 13, 2003 | 43.40 | 43.73 | 43.10 | 43.47 | 2,719,500 | -0.21(-0.48%) |
May 12, 2003 | 43.60 | 44.01 | 43.52 | 43.68 | 2,532,600 | -0.01(-0.02%) |
May 09, 2003 | 43.18 | 43.79 | 43.00 | 43.69 | 3,395,300 | +0.59(+1.37%) |
May 08, 2003 | 43.47 | 43.58 | 42.88 | 43.10 | 3,204,000 | -0.21(-0.48%) |
May 07, 2003 | 43.45 | 43.85 | 43.16 | 43.31 | 5,565,900 | -0.08(-0.18%) |
May 06, 2003 | 43.16 | 43.89 | 43.06 | 43.39 | 2,849,500 | +0.11(+0.25%) |
May 05, 2003 | 43.30 | 43.50 | 42.82 | 43.28 | 3,950,100 | -0.15(-0.35%) |
May 02, 2003 | 43.28 | 43.69 | 43.20 | 43.43 | 3,991,000 | -0.33(-0.75%) |
May 01, 2003 | 43.17 | 43.86 | 42.62 | 43.76 | 4,313,000 | +0.48(+1.11%) |
Apr 30, 2003 | 42.95 | 43.62 | 42.78 | 43.28 | 4,886,400 | -0.16(-0.37%) |
Apr 29, 2003 | 43.25 | 43.61 | 42.79 | 43.44 | 3,696,800 | -0.01(-0.02%) |
Apr 28, 2003 | 42.94 | 43.53 | 42.80 | 43.45 | 3,623,500 | +0.80(+1.88%) |
Apr 25, 2003 | 43.23 | 43.48 | 42.39 | 42.65 | 2,913,900 | -0.68(-1.57%) |
Apr 24, 2003 | 42.80 | 43.58 | 42.75 | 43.33 | 4,517,000 | +0.33(+0.77%) |
Apr 23, 2003 | 42.88 | 43.00 | 42.61 | 43.00 | 5,135,000 | +0.70(+1.65%) |
Apr 22, 2003 | 41.96 | 42.72 | 41.40 | 42.30 | 4,437,500 | +0.46(+1.10%) |
Apr 21, 2003 | 42.50 | 42.69 | 41.70 | 41.84 | 4,065,800 | -0.70(-1.65%) |
Apr 17, 2003 | 40.75 | 42.58 | 40.75 | 42.54 | 8,825,500 | +2.64(+6.62%) |
Apr 16, 2003 | 40.75 | 40.75 | 39.39 | 39.90 | 5,201,600 | -0.67(-1.65%) |
Apr 15, 2003 | 41.00 | 41.00 | 40.11 | 40.57 | 4,032,300 | -0.40(-0.98%) |
Apr 14, 2003 | 40.00 | 41.00 | 40.00 | 40.97 | 3,758,400 | +0.70(+1.74%) |
Apr 11, 2003 | 40.15 | 40.58 | 40.11 | 40.27 | 4,604,200 | +0.48(+1.21%) |
Apr 10, 2003 | 39.75 | 39.95 | 39.44 | 39.79 | 3,400,700 | +0.40(+1.02%) |
Apr 09, 2003 | 40.06 | 40.32 | 39.22 | 39.39 | 5,459,600 | +0.16(+0.41%) |
Apr 08, 2003 | 39.10 | 39.40 | 38.95 | 39.23 | 3,351,500 | +0.31(+0.80%) |
Apr 07, 2003 | 39.08 | 39.58 | 38.80 | 38.92 | 5,525,200 | +0.28(+0.72%) |
Apr 04, 2003 | 38.50 | 38.70 | 38.06 | 38.64 | 6,397,400 | +0.47(+1.23%) |
Apr 03, 2003 | 39.51 | 39.55 | 38.07 | 38.17 | 12,738,900 | -1.53(-3.85%) |
Apr 02, 2003 | 40.15 | 40.24 | 39.70 | 39.70 | 6,608,800 | -0.28(-0.70%) |
Apr 01, 2003 | 40.00 | 40.34 | 39.86 | 39.98 | 5,131,800 | -0.02(-0.05%) |
Mar 31, 2003 | 39.65 | 40.48 | 39.14 | 40.00 | 4,596,300 | +0.10(+0.25%) |
Mar 28, 2003 | 39.85 | 40.23 | 39.62 | 39.90 | 2,926,100 | -0.39(-0.97%) |
Mar 27, 2003 | 39.50 | 40.74 | 39.50 | 40.29 | 3,197,300 | +0.47(+1.18%) |
Mar 26, 2003 | 40.07 | 40.23 | 39.68 | 39.82 | 3,397,200 | -0.28(-0.70%) |
Mar 25, 2003 | 40.00 | 40.25 | 39.73 | 40.10 | 4,292,500 | +0.02(+0.05%) |
Mar 24, 2003 | 40.84 | 41.06 | 39.89 | 40.08 | 3,384,900 | -1.42(-3.42%) |
Mar 21, 2003 | 40.81 | 41.50 | 40.15 | 41.50 | 4,801,300 | +1.35(+3.36%) |
Mar 20, 2003 | 39.95 | 40.45 | 39.69 | 40.15 | 4,963,000 | -0.31(-0.77%) |
Mar 19, 2003 | 40.07 | 40.52 | 39.81 | 40.46 | 5,882,400 | +0.25(+0.62%) |
Mar 18, 2003 | 40.40 | 40.40 | 39.52 | 40.21 | 4,303,500 | -0.19(-0.47%) |
Mar 17, 2003 | 38.75 | 40.55 | 38.75 | 40.40 | 5,260,200 | +1.40(+3.59%) |
Mar 14, 2003 | 39.02 | 39.65 | 38.76 | 39.00 | 4,960,800 | +0.14(+0.36%) |
Mar 13, 2003 | 38.23 | 38.99 | 37.97 | 38.86 | 3,756,900 | +1.13(+2.99%) |
Mar 12, 2003 | 37.25 | 37.86 | 37.10 | 37.73 | 5,071,000 | +0.03(+0.08%) |
Mar 11, 2003 | 37.62 | 38.43 | 37.60 | 37.70 | 5,157,400 | -0.07(-0.19%) |
Mar 10, 2003 | 38.40 | 38.40 | 37.62 | 37.77 | 5,061,600 | -0.73(-1.90%) |
Mar 07, 2003 | 37.05 | 38.50 | 37.02 | 38.50 | 5,692,100 | +0.85(+2.26%) |
Mar 06, 2003 | 37.05 | 37.86 | 37.02 | 37.65 | 5,528,900 | +0.35(+0.94%) |
Mar 05, 2003 | 38.05 | 38.05 | 36.24 | 37.30 | 8,254,000 | -0.75(-1.97%) |
Mar 04, 2003 | 37.80 | 38.30 | 37.80 | 38.05 | 5,081,800 | -0.06(-0.16%) |
Mar 03, 2003 | 38.47 | 38.65 | 38.02 | 38.11 | 3,584,600 | -0.21(-0.55%) |
Feb 28, 2003 | 38.35 | 38.49 | 38.10 | 38.32 | 5,083,400 | +0.10(+0.26%) |
Feb 27, 2003 | 38.40 | 38.58 | 37.90 | 38.22 | 4,505,100 | -0.02(-0.05%) |
Feb 26, 2003 | 38.84 | 38.94 | 38.03 | 38.24 | 3,466,700 | -0.60(-1.54%) |
Feb 25, 2003 | 38.25 | 38.98 | 37.85 | 38.84 | 5,224,100 | +0.01(+0.03%) |
Feb 24, 2003 | 39.40 | 39.42 | 38.59 | 38.83 | 4,781,800 | -0.57(-1.45%) |
Feb 21, 2003 | 39.60 | 39.92 | 39.19 | 39.40 | 4,734,000 | +0.04(+0.10%) |
Feb 20, 2003 | 40.05 | 40.15 | 39.35 | 39.36 | 3,385,700 | -0.69(-1.72%) |
Feb 19, 2003 | 40.24 | 40.24 | 39.87 | 40.05 | 3,726,500 | -0.19(-0.47%) |
Feb 18, 2003 | 40.21 | 40.50 | 39.86 | 40.24 | 3,619,100 | +0.38(+0.95%) |
Feb 14, 2003 | 39.52 | 39.92 | 39.27 | 39.86 | 5,009,600 | +0.96(+2.47%) |
Feb 13, 2003 | 38.29 | 39.11 | 38.02 | 38.90 | 3,632,800 | +0.49(+1.28%) |
Feb 12, 2003 | 38.61 | 39.23 | 38.30 | 38.41 | 4,012,000 | +0.02(+0.05%) |
Feb 11, 2003 | 39.35 | 39.75 | 38.08 | 38.39 | 4,239,300 | -0.86(-2.19%) |
Feb 10, 2003 | 38.80 | 39.45 | 38.80 | 39.25 | 3,870,800 | +0.24(+0.62%) |
Feb 07, 2003 | 40.22 | 40.32 | 39.00 | 39.01 | 6,661,100 | -1.21(-3.01%) |
Feb 06, 2003 | 40.75 | 40.80 | 39.40 | 40.22 | 7,814,000 | -0.86(-2.09%) |
Feb 05, 2003 | 41.75 | 41.90 | 40.85 | 41.08 | 4,680,900 | -0.12(-0.29%) |
Feb 04, 2003 | 40.73 | 41.28 | 40.43 | 41.20 | 5,194,600 | +0.46(+1.13%) |
Feb 03, 2003 | 40.28 | 41.10 | 40.28 | 40.74 | 4,520,400 | +0.26(+0.64%) |
Jan 31, 2003 | 38.82 | 40.55 | 38.82 | 40.48 | 6,487,100 | +1.77(+4.57%) |
Jan 30, 2003 | 40.52 | 40.52 | 38.58 | 38.71 | 6,880,500 | -1.80(-4.44%) |
Jan 29, 2003 | 39.85 | 40.80 | 39.25 | 40.51 | 5,166,800 | -0.02(-0.05%) |
Jan 28, 2003 | 40.54 | 40.73 | 39.65 | 40.53 | 4,934,900 | -0.02(-0.05%) |
Jan 27, 2003 | 41.00 | 41.00 | 40.01 | 40.55 | 4,074,700 | -0.51(-1.24%) |
Jan 24, 2003 | 41.94 | 42.20 | 40.57 | 41.06 | 4,431,800 | -0.87(-2.07%) |
Jan 23, 2003 | 42.00 | 42.24 | 41.39 | 41.93 | 5,548,200 | -0.87(-2.03%) |
Jan 22, 2003 | 43.21 | 43.81 | 42.67 | 42.80 | 4,979,700 | -0.55(-1.27%) |
Jan 21, 2003 | 43.65 | 44.05 | 43.25 | 43.35 | 3,899,300 | -0.30(-0.69%) |
Jan 17, 2003 | 43.77 | 43.97 | 43.43 | 43.65 | 3,420,400 | -0.08(-0.18%) |
Jan 16, 2003 | 43.25 | 44.00 | 43.19 | 43.73 | 3,638,200 | +0.79(+1.84%) |
Jan 15, 2003 | 43.81 | 43.85 | 42.88 | 42.94 | 3,364,600 | -0.51(-1.17%) |
Jan 14, 2003 | 42.99 | 43.47 | 42.70 | 43.45 | 2,891,700 | +0.21(+0.49%) |
Jan 13, 2003 | 42.86 | 43.50 | 42.53 | 43.24 | 2,955,300 | +0.38(+0.89%) |
Jan 10, 2003 | 43.00 | 43.09 | 42.61 | 42.86 | 2,911,000 | -0.28(-0.65%) |
Jan 09, 2003 | 42.95 | 43.29 | 42.50 | 43.14 | 3,762,800 | +0.44(+1.03%) |
Jan 08, 2003 | 42.46 | 42.96 | 42.40 | 42.70 | 4,514,600 | +0.52(+1.23%) |
Jan 07, 2003 | 42.70 | 42.81 | 42.00 | 42.18 | 4,796,800 | -0.78(-1.82%) |
Jan 06, 2003 | 43.25 | 43.68 | 42.79 | 42.96 | 4,139,400 | -0.44(-1.01%) |
Jan 03, 2003 | 43.29 | 43.49 | 42.78 | 43.40 | 3,153,400 | +0.30(+0.70%) |