Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 47.05 | 46.61 | 45.53 | 46.28 | 1,745,225 | -0.76(-1.62%) |
Sep 29, 2003 | 46.62 | 47.21 | 46.41 | 47.05 | 723,155 | +0.60(+1.30%) |
Sep 26, 2003 | 47.47 | 47.56 | 46.20 | 46.44 | 1,291,171 | -1.11(-2.34%) |
Sep 25, 2003 | 48.27 | 48.27 | 47.56 | 47.56 | 621,904 | -0.10(-0.21%) |
Sep 24, 2003 | 48.98 | 49.04 | 47.50 | 47.65 | 577,691 | -1.43(-2.92%) |
Sep 23, 2003 | 48.55 | 49.10 | 48.33 | 49.08 | 524,928 | +0.53(+1.10%) |
Sep 22, 2003 | 49.05 | 49.05 | 48.39 | 48.55 | 667,692 | -0.49(-1.00%) |
Sep 19, 2003 | 49.14 | 49.14 | 48.71 | 49.04 | 657,792 | -0.12(-0.24%) |
Sep 18, 2003 | 48.58 | 49.44 | 47.36 | 49.16 | 1,017,569 | +0.88(+1.82%) |
Sep 17, 2003 | 48.71 | 48.76 | 47.73 | 48.28 | 1,187,108 | -0.73(-1.49%) |
Sep 16, 2003 | 47.91 | 49.11 | 47.91 | 49.00 | 1,022,519 | +0.92(+1.92%) |
Sep 15, 2003 | 48.87 | 48.87 | 47.65 | 48.08 | 1,611,911 | -1.29(-2.61%) |
Sep 12, 2003 | 50.22 | 50.22 | 49.04 | 49.37 | 998,219 | -0.85(-1.70%) |
Sep 11, 2003 | 51.25 | 51.49 | 49.55 | 50.22 | 1,647,911 | -1.02(-1.99%) |
Sep 10, 2003 | 50.53 | 51.87 | 50.49 | 51.24 | 1,114,433 | +0.18(+0.35%) |
Sep 09, 2003 | 51.38 | 51.78 | 50.87 | 51.07 | 1,077,532 | -0.43(-0.83%) |
Sep 08, 2003 | 51.29 | 51.95 | 50.94 | 51.49 | 723,830 | +0.06(+0.12%) |
Sep 05, 2003 | 51.69 | 52.12 | 51.29 | 51.43 | 833,406 | -0.45(-0.87%) |
Sep 04, 2003 | 51.78 | 52.04 | 51.51 | 51.88 | 449,890 | -0.12(-0.22%) |
Sep 03, 2003 | 51.25 | 52.24 | 51.12 | 52.00 | 737,667 | +0.75(+1.46%) |
Sep 02, 2003 | 50.22 | 51.51 | 50.07 | 51.25 | 546,191 | +1.15(+2.29%) |
Aug 29, 2003 | 49.30 | 50.27 | 49.20 | 50.11 | 378,565 | +0.82(+1.66%) |
Aug 28, 2003 | 48.97 | 49.33 | 48.45 | 49.29 | 416,928 | +0.37(+0.76%) |
Aug 27, 2003 | 48.92 | 49.07 | 48.28 | 48.92 | 693,455 | -0.04(-0.09%) |
Aug 26, 2003 | 48.93 | 49.13 | 48.09 | 48.96 | 689,292 | -0.06(-0.13%) |
Aug 25, 2003 | 49.60 | 49.78 | 48.61 | 49.02 | 778,618 | -0.77(-1.55%) |
Aug 22, 2003 | 50.71 | 50.71 | 49.76 | 49.80 | 658,242 | -0.52(-1.04%) |
Aug 21, 2003 | 50.32 | 50.88 | 49.92 | 50.32 | 538,878 | +0.01(+0.02%) |
Aug 20, 2003 | 49.67 | 50.32 | 49.48 | 50.31 | 537,978 | +0.54(+1.09%) |
Aug 19, 2003 | 49.63 | 49.95 | 49.20 | 49.77 | 518,291 | +0.03(+0.05%) |
Aug 18, 2003 | 49.35 | 49.98 | 49.23 | 49.74 | 564,641 | +0.57(+1.16%) |
Aug 15, 2003 | 49.38 | 49.38 | 48.63 | 49.17 | 277,427 | -0.26(-0.52%) |
Aug 14, 2003 | 49.26 | 50.02 | 49.07 | 49.43 | 868,731 | +0.17(+0.34%) |
Aug 13, 2003 | 49.07 | 49.56 | 49.00 | 49.26 | 733,392 | +0.33(+0.67%) |
Aug 12, 2003 | 48.13 | 48.96 | 48.13 | 48.93 | 606,379 | +0.80(+1.66%) |
Aug 11, 2003 | 47.44 | 48.27 | 47.23 | 48.13 | 648,342 | +0.48(+1.01%) |
Aug 08, 2003 | 47.42 | 47.69 | 46.84 | 47.65 | 980,444 | +0.23(+0.49%) |
Aug 07, 2003 | 47.78 | 47.78 | 46.93 | 47.42 | 949,169 | -0.22(-0.47%) |
Aug 06, 2003 | 47.96 | 48.09 | 47.32 | 47.64 | 882,568 | -0.36(-0.76%) |
Aug 05, 2003 | 48.83 | 48.83 | 47.78 | 48.01 | 1,002,382 | -0.82(-1.67%) |
Aug 04, 2003 | 48.98 | 48.98 | 48.00 | 48.83 | 1,106,895 | -0.12(-0.25%) |
Aug 01, 2003 | 49.38 | 49.60 | 48.41 | 48.95 | 1,308,609 | -0.38(-0.77%) |
Jul 31, 2003 | 48.22 | 50.22 | 47.91 | 49.33 | 1,927,026 | +1.33(+2.78%) |
Jul 30, 2003 | 48.40 | 48.70 | 47.86 | 48.00 | 858,268 | -0.31(-0.64%) |
Jul 29, 2003 | 48.71 | 48.71 | 47.69 | 48.31 | 884,818 | -0.04(-0.09%) |
Jul 28, 2003 | 47.75 | 48.62 | 47.47 | 48.36 | 721,467 | +0.60(+1.27%) |
Jul 25, 2003 | 47.20 | 47.85 | 46.79 | 47.75 | 665,329 | +0.69(+1.47%) |
Jul 24, 2003 | 47.29 | 48.06 | 46.80 | 47.06 | 1,791,463 | +0.25(+0.53%) |
Jul 23, 2003 | 47.89 | 47.89 | 46.12 | 46.81 | 1,589,749 | -1.08(-2.26%) |
Jul 22, 2003 | 48.44 | 48.44 | 47.47 | 47.89 | 1,255,509 | -0.52(-1.08%) |
Jul 21, 2003 | 48.98 | 49.21 | 48.20 | 48.42 | 1,014,307 | -0.79(-1.61%) |
Jul 18, 2003 | 48.71 | 49.42 | 48.36 | 49.21 | 1,048,282 | +0.72(+1.48%) |
Jul 17, 2003 | 48.89 | 49.12 | 48.17 | 48.49 | 1,961,564 | -0.84(-1.71%) |
Jul 16, 2003 | 48.13 | 50.18 | 48.02 | 49.33 | 2,825,008 | +1.80(+3.80%) |
Jul 15, 2003 | 45.96 | 47.90 | 45.88 | 47.53 | 2,865,395 | +1.57(+3.42%) |
Jul 14, 2003 | 45.42 | 46.38 | 45.07 | 45.96 | 2,217,841 | +1.09(+2.44%) |
Jul 11, 2003 | 44.44 | 45.33 | 44.31 | 44.86 | 738,680 | +0.64(+1.45%) |
Jul 10, 2003 | 45.88 | 45.88 | 43.94 | 44.22 | 760,843 | -1.65(-3.60%) |
Jul 09, 2003 | 45.55 | 46.76 | 45.36 | 45.88 | 1,620,461 | +0.33(+0.72%) |
Jul 08, 2003 | 44.81 | 45.68 | 44.44 | 45.55 | 942,194 | +0.53(+1.18%) |
Jul 07, 2003 | 43.02 | 45.52 | 42.82 | 45.01 | 1,904,076 | +2.21(+5.17%) |
Jul 03, 2003 | 42.93 | 43.01 | 42.31 | 42.80 | 657,904 | -0.36(-0.82%) |
Jul 02, 2003 | 42.22 | 43.26 | 42.22 | 43.16 | 1,115,783 | +0.93(+2.21%) |
Jul 01, 2003 | 41.38 | 42.31 | 40.96 | 42.22 | 1,239,534 | +0.76(+1.84%) |
Jun 30, 2003 | 41.91 | 41.92 | 40.89 | 41.46 | 1,586,261 | -0.32(-0.77%) |
Jun 27, 2003 | 41.99 | 42.04 | 41.26 | 41.78 | 1,171,696 | -0.04(-0.11%) |
Jun 26, 2003 | 41.11 | 41.99 | 40.56 | 41.82 | 2,726,344 | -0.90(-2.10%) |
Jun 25, 2003 | 43.48 | 44.21 | 42.69 | 42.72 | 1,363,959 | -0.85(-1.96%) |
Jun 24, 2003 | 43.56 | 43.93 | 43.34 | 43.57 | 904,619 | +0.01(+0.02%) |
Jun 23, 2003 | 43.98 | 43.98 | 43.16 | 43.56 | 833,743 | -0.41(-0.93%) |
Jun 20, 2003 | 44.89 | 44.89 | 43.91 | 43.97 | 1,417,172 | -0.53(-1.20%) |
Jun 19, 2003 | 45.47 | 45.57 | 44.27 | 44.51 | 924,306 | -0.88(-1.94%) |
Jun 18, 2003 | 45.67 | 45.82 | 45.07 | 45.39 | 770,855 | -0.28(-0.60%) |
Jun 17, 2003 | 45.96 | 46.36 | 45.27 | 45.66 | 1,006,882 | -0.24(-0.52%) |
Jun 16, 2003 | 45.33 | 46.21 | 45.16 | 45.90 | 898,769 | +0.63(+1.39%) |
Jun 13, 2003 | 45.35 | 45.83 | 44.52 | 45.27 | 396,452 | -0.06(-0.14%) |
Jun 12, 2003 | 45.48 | 45.82 | 44.65 | 45.33 | 596,704 | -0.13(-0.29%) |
Jun 11, 2003 | 44.67 | 45.56 | 43.83 | 45.47 | 786,043 | +0.84(+1.87%) |
Jun 10, 2003 | 44.62 | 45.08 | 43.72 | 44.63 | 937,469 | +0.12(+0.28%) |
Jun 09, 2003 | 45.78 | 45.78 | 44.21 | 44.51 | 1,047,832 | -1.26(-2.76%) |
Jun 06, 2003 | 46.00 | 47.29 | 45.64 | 45.77 | 1,790,900 | -0.05(-0.12%) |
Jun 05, 2003 | 45.78 | 46.38 | 44.77 | 45.82 | 1,901,488 | +0.04(+0.10%) |
Jun 04, 2003 | 46.15 | 46.77 | 45.46 | 45.78 | 1,882,813 | -0.29(-0.64%) |
Jun 03, 2003 | 48.46 | 48.89 | 45.99 | 46.07 | 3,279,848 | -3.60(-7.25%) |
Jun 02, 2003 | 48.40 | 51.33 | 48.28 | 49.67 | 3,086,797 | +1.65(+3.44%) |
May 30, 2003 | 45.45 | 48.36 | 45.37 | 48.02 | 2,513,830 | +2.72(+6.00%) |
May 29, 2003 | 43.20 | 46.22 | 42.92 | 45.30 | 4,288,643 | +2.71(+6.37%) |
May 28, 2003 | 40.90 | 42.69 | 40.62 | 42.59 | 1,523,598 | +2.19(+5.41%) |
May 27, 2003 | 39.89 | 40.52 | 39.64 | 40.40 | 722,142 | +0.36(+0.89%) |
May 23, 2003 | 40.00 | 40.12 | 39.51 | 40.04 | 690,417 | +0.00(+0.00%) |
May 22, 2003 | 40.04 | 40.35 | 39.82 | 40.04 | 876,943 | -0.01(-0.02%) |
May 21, 2003 | 39.69 | 40.12 | 39.32 | 40.05 | 860,518 | +0.23(+0.58%) |
May 20, 2003 | 40.00 | 40.30 | 39.51 | 39.82 | 1,251,459 | -0.11(-0.27%) |
May 19, 2003 | 40.62 | 40.67 | 39.78 | 39.93 | 1,109,595 | -0.92(-2.26%) |
May 16, 2003 | 40.19 | 40.87 | 39.96 | 40.85 | 1,144,695 | +0.67(+1.66%) |
May 15, 2003 | 41.64 | 41.64 | 39.47 | 40.19 | 2,603,381 | -1.25(-3.02%) |
May 14, 2003 | 42.36 | 42.44 | 41.40 | 41.44 | 945,344 | -0.93(-2.20%) |
May 13, 2003 | 42.12 | 43.02 | 41.87 | 42.37 | 665,892 | +0.27(+0.63%) |
May 12, 2003 | 41.50 | 42.22 | 40.85 | 42.11 | 442,465 | +0.61(+1.48%) |
May 09, 2003 | 41.24 | 41.71 | 41.00 | 41.49 | 501,866 | +0.44(+1.08%) |
May 08, 2003 | 41.60 | 41.85 | 40.61 | 41.05 | 976,619 | -0.80(-1.91%) |
May 07, 2003 | 42.24 | 42.28 | 41.64 | 41.85 | 1,178,446 | -0.51(-1.20%) |
May 06, 2003 | 41.82 | 42.89 | 41.72 | 42.36 | 1,399,960 | +0.80(+1.93%) |
May 05, 2003 | 41.80 | 42.13 | 41.17 | 41.56 | 813,155 | -0.21(-0.51%) |
May 02, 2003 | 40.88 | 41.87 | 40.44 | 41.77 | 1,469,485 | +0.89(+2.17%) |
May 01, 2003 | 40.41 | 41.02 | 39.38 | 40.88 | 1,033,207 | +0.47(+1.17%) |
Apr 30, 2003 | 40.34 | 40.57 | 39.80 | 40.41 | 630,567 | +0.07(+0.18%) |
Apr 29, 2003 | 40.27 | 40.60 | 39.69 | 40.34 | 944,444 | +0.16(+0.40%) |
Apr 28, 2003 | 39.64 | 40.36 | 39.51 | 40.18 | 644,404 | +0.48(+1.21%) |
Apr 25, 2003 | 40.62 | 40.91 | 39.49 | 39.70 | 848,143 | -1.28(-3.12%) |
Apr 24, 2003 | 41.42 | 41.42 | 40.23 | 40.98 | 725,292 | -0.44(-1.07%) |
Apr 23, 2003 | 41.60 | 41.64 | 41.04 | 41.42 | 1,402,885 | -0.20(-0.49%) |
Apr 22, 2003 | 39.64 | 41.73 | 39.33 | 41.63 | 1,900,138 | +2.00(+5.05%) |
Apr 21, 2003 | 39.24 | 39.64 | 39.01 | 39.63 | 1,051,882 | +0.28(+0.72%) |
Apr 17, 2003 | 37.42 | 39.40 | 37.42 | 39.34 | 1,337,409 | +1.93(+5.16%) |
Apr 16, 2003 | 38.93 | 38.94 | 37.36 | 37.41 | 1,742,975 | -1.61(-4.12%) |
Apr 15, 2003 | 36.22 | 39.12 | 36.00 | 39.02 | 3,194,798 | +2.82(+7.78%) |
Apr 14, 2003 | 35.69 | 36.28 | 35.49 | 36.20 | 1,085,407 | +0.52(+1.44%) |
Apr 11, 2003 | 36.04 | 36.55 | 35.38 | 35.69 | 436,728 | +0.20(+0.58%) |
Apr 10, 2003 | 35.56 | 35.75 | 35.14 | 35.48 | 657,342 | +0.03(+0.08%) |
Apr 09, 2003 | 36.27 | 36.65 | 35.46 | 35.46 | 664,429 | -0.64(-1.77%) |
Apr 08, 2003 | 36.31 | 36.37 | 35.79 | 36.10 | 900,231 | -0.16(-0.44%) |
Apr 07, 2003 | 37.04 | 37.54 | 36.15 | 36.26 | 1,460,598 | -0.43(-1.16%) |
Apr 04, 2003 | 36.40 | 37.11 | 36.40 | 36.68 | 961,319 | +0.29(+0.81%) |
Apr 03, 2003 | 36.84 | 37.16 | 36.04 | 36.39 | 1,075,395 | -0.37(-1.02%) |
Apr 02, 2003 | 36.22 | 36.97 | 35.80 | 36.76 | 969,419 | +1.47(+4.16%) |
Apr 01, 2003 | 35.04 | 35.62 | 34.66 | 35.30 | 1,032,194 | +0.39(+1.12%) |
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,281 | -0.63(-1.78%) |
Mar 28, 2003 | 36.04 | 36.68 | 35.28 | 35.54 | 879,306 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,044 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.96 | 35.30 | 35.71 | 696,830 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.12 | 35.29 | 35.63 | 1,095,195 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.56 | 1,419,085 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,486 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,369 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,343 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.16 | 34.44 | 34.80 | 1,173,496 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,625 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,183 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,630 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,214 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,186 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,261 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,682 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,693 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,635 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,451 | -1.59(-4.55%) |
Mar 03, 2003 | 35.63 | 35.64 | 34.95 | 34.97 | 740,142 | -0.11(-0.30%) |
Feb 28, 2003 | 35.17 | 35.62 | 34.85 | 35.08 | 1,113,758 | -0.12(-0.35%) |
Feb 27, 2003 | 34.68 | 35.45 | 34.13 | 35.20 | 1,009,019 | +0.70(+2.04%) |
Feb 26, 2003 | 35.27 | 35.28 | 34.22 | 34.50 | 1,409,522 | -0.95(-2.68%) |
Feb 25, 2003 | 35.54 | 35.62 | 34.68 | 35.45 | 1,904,076 | -0.09(-0.25%) |
Feb 24, 2003 | 36.67 | 36.67 | 35.04 | 35.54 | 1,771,437 | -1.32(-3.59%) |
Feb 21, 2003 | 36.90 | 37.04 | 36.30 | 36.86 | 1,255,059 | -0.04(-0.10%) |
Feb 20, 2003 | 37.22 | 37.42 | 36.73 | 36.90 | 585,004 | -0.31(-0.84%) |
Feb 19, 2003 | 37.42 | 37.43 | 36.98 | 37.21 | 505,803 | -0.37(-0.99%) |
Feb 18, 2003 | 37.37 | 38.26 | 37.35 | 37.58 | 649,354 | +0.35(+0.93%) |
Feb 14, 2003 | 36.76 | 37.26 | 36.44 | 37.24 | 1,161,683 | +0.66(+1.80%) |
Feb 13, 2003 | 36.44 | 36.73 | 36.23 | 36.58 | 1,354,847 | +0.13(+0.37%) |
Feb 12, 2003 | 36.60 | 36.94 | 36.41 | 36.44 | 595,804 | -0.10(-0.27%) |
Feb 11, 2003 | 37.08 | 37.31 | 36.49 | 36.54 | 1,153,245 | -0.48(-1.30%) |
Feb 10, 2003 | 36.44 | 37.02 | 36.23 | 37.02 | 1,157,295 | +0.80(+2.21%) |
Feb 07, 2003 | 36.62 | 36.76 | 35.96 | 36.22 | 1,013,407 | -0.22(-0.61%) |
Feb 06, 2003 | 37.24 | 37.30 | 36.10 | 36.44 | 1,212,083 | -0.91(-2.43%) |
Feb 05, 2003 | 37.64 | 37.66 | 37.09 | 37.35 | 925,994 | +0.12(+0.31%) |
Feb 04, 2003 | 38.60 | 38.60 | 36.60 | 37.24 | 849,831 | -1.36(-3.52%) |
Feb 03, 2003 | 38.76 | 38.84 | 38.13 | 38.60 | 945,456 | +0.26(+0.67%) |
Jan 31, 2003 | 37.64 | 38.41 | 37.16 | 38.34 | 1,294,096 | +0.60(+1.60%) |
Jan 30, 2003 | 38.18 | 38.30 | 37.63 | 37.73 | 834,643 | -0.58(-1.51%) |
Jan 29, 2003 | 38.24 | 38.45 | 37.62 | 38.31 | 1,147,733 | -0.13(-0.35%) |
Jan 28, 2003 | 38.24 | 38.53 | 38.04 | 38.44 | 663,079 | +0.21(+0.56%) |
Jan 27, 2003 | 38.13 | 38.56 | 37.85 | 38.23 | 1,305,009 | -0.09(-0.23%) |
Jan 24, 2003 | 38.76 | 38.76 | 38.19 | 38.32 | 1,190,258 | -0.55(-1.42%) |
Jan 23, 2003 | 38.94 | 38.99 | 38.42 | 38.87 | 1,300,959 | +0.03(+0.07%) |
Jan 22, 2003 | 39.16 | 39.29 | 38.70 | 38.84 | 814,055 | -0.31(-0.79%) |
Jan 21, 2003 | 39.47 | 39.81 | 39.06 | 39.16 | 930,944 | -0.24(-0.61%) |
Jan 17, 2003 | 39.20 | 39.45 | 38.76 | 39.40 | 1,012,619 | +0.06(+0.16%) |
Jan 16, 2003 | 40.15 | 40.62 | 39.29 | 39.33 | 738,117 | -0.91(-2.25%) |
Jan 15, 2003 | 40.69 | 40.70 | 39.90 | 40.24 | 758,143 | -0.68(-1.65%) |
Jan 14, 2003 | 40.70 | 40.96 | 40.20 | 40.92 | 516,266 | +0.29(+0.72%) |
Jan 13, 2003 | 41.56 | 41.72 | 40.37 | 40.62 | 1,133,220 | -0.53(-1.30%) |
Jan 10, 2003 | 40.31 | 42.44 | 40.21 | 41.16 | 2,184,653 | +0.27(+0.65%) |
Jan 09, 2003 | 38.48 | 40.89 | 38.48 | 40.89 | 2,543,981 | +2.60(+6.80%) |
Jan 08, 2003 | 39.15 | 39.15 | 37.42 | 38.28 | 1,553,861 | -1.08(-2.75%) |
Jan 07, 2003 | 39.73 | 40.09 | 39.35 | 39.37 | 865,918 | -0.48(-1.20%) |
Jan 06, 2003 | 38.37 | 40.22 | 38.36 | 39.85 | 1,031,407 | +1.61(+4.21%) |
Jan 03, 2003 | 38.28 | 38.28 | 37.64 | 38.24 | 744,530 | -0.04(-0.09%) |
Jan 02, 2003 | 36.93 | 38.28 | 36.68 | 38.28 | 946,806 | +1.56(+4.26%) |
Dec 31, 2002 | 36.62 | 36.98 | 35.96 | 36.71 | 762,418 | +0.04(+0.12%) |
Dec 30, 2002 | 36.31 | 36.67 | 35.99 | 36.67 | 672,867 | +0.44(+1.20%) |
Dec 27, 2002 | 36.62 | 36.68 | 36.12 | 36.23 | 578,816 | -0.48(-1.31%) |
Dec 26, 2002 | 36.39 | 37.41 | 36.39 | 36.71 | 538,991 | +0.33(+0.90%) |
Dec 24, 2002 | 36.39 | 36.62 | 36.18 | 36.38 | 316,464 | -0.19(-0.51%) |
Dec 23, 2002 | 36.59 | 36.84 | 36.18 | 36.57 | 741,267 | -0.01(-0.02%) |
Dec 20, 2002 | 36.56 | 36.79 | 36.18 | 36.58 | 1,001,707 | +0.20(+0.56%) |
Dec 19, 2002 | 37.02 | 37.69 | 35.90 | 36.37 | 1,084,957 | -1.20(-3.19%) |
Dec 18, 2002 | 38.19 | 38.19 | 37.32 | 37.57 | 937,919 | -0.61(-1.61%) |
Dec 17, 2002 | 37.96 | 38.33 | 37.91 | 38.19 | 936,681 | -0.16(-0.42%) |
Dec 16, 2002 | 37.10 | 38.52 | 37.10 | 38.35 | 1,097,333 | +1.47(+3.98%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.63 | 36.88 | 1,149,645 | -0.72(-1.91%) |
Dec 12, 2002 | 38.07 | 38.07 | 37.09 | 37.60 | 621,342 | -0.25(-0.66%) |
Dec 11, 2002 | 37.23 | 38.52 | 37.11 | 37.85 | 706,280 | +0.53(+1.43%) |
Dec 10, 2002 | 36.56 | 37.44 | 35.91 | 37.32 | 1,173,046 | +0.65(+1.77%) |
Dec 09, 2002 | 37.11 | 37.47 | 36.36 | 36.67 | 709,430 | -0.67(-1.79%) |
Dec 06, 2002 | 38.00 | 38.09 | 36.94 | 37.33 | 1,800,463 | -1.18(-3.07%) |
Dec 05, 2002 | 39.33 | 39.38 | 37.81 | 38.52 | 981,794 | -0.70(-1.79%) |
Dec 04, 2002 | 39.47 | 39.53 | 38.29 | 39.22 | 1,372,959 | -0.98(-2.43%) |
Dec 03, 2002 | 41.72 | 41.72 | 40.07 | 40.20 | 1,053,232 | -1.63(-3.89%) |
Dec 02, 2002 | 42.28 | 42.48 | 41.55 | 41.82 | 1,032,307 | +0.34(+0.81%) |
Nov 29, 2002 | 41.71 | 41.87 | 41.47 | 41.48 | 299,027 | -0.22(-0.53%) |
Nov 27, 2002 | 40.18 | 41.71 | 39.91 | 41.71 | 784,693 | +1.69(+4.22%) |
Nov 26, 2002 | 40.74 | 40.93 | 40.00 | 40.02 | 664,429 | -0.94(-2.30%) |
Nov 25, 2002 | 41.00 | 41.67 | 40.61 | 40.96 | 1,058,070 | -0.04(-0.09%) |
Nov 22, 2002 | 38.81 | 41.46 | 38.48 | 41.00 | 1,844,788 | +2.20(+5.66%) |
Nov 21, 2002 | 37.60 | 39.11 | 37.57 | 38.80 | 1,231,321 | +1.83(+4.95%) |
Nov 20, 2002 | 36.31 | 37.12 | 36.18 | 36.97 | 573,529 | +0.57(+1.56%) |
Nov 19, 2002 | 36.27 | 36.61 | 35.73 | 36.40 | 767,030 | +0.25(+0.69%) |
Nov 18, 2002 | 36.85 | 37.03 | 36.04 | 36.15 | 1,143,683 | -0.16(-0.44%) |
Nov 15, 2002 | 35.56 | 36.52 | 35.34 | 36.31 | 797,068 | +0.08(+0.22%) |
Nov 14, 2002 | 34.67 | 36.28 | 34.67 | 36.23 | 1,898,563 | +2.08(+6.09%) |
Nov 13, 2002 | 35.35 | 35.35 | 33.96 | 34.15 | 1,954,139 | -1.20(-3.39%) |
Nov 12, 2002 | 36.07 | 36.41 | 35.26 | 35.35 | 679,617 | -0.68(-1.88%) |
Nov 11, 2002 | 36.36 | 36.85 | 35.90 | 36.03 | 505,016 | -0.27(-0.73%) |
Nov 08, 2002 | 36.35 | 36.81 | 35.60 | 36.29 | 563,629 | +0.02(+0.05%) |
Nov 07, 2002 | 37.69 | 37.87 | 36.12 | 36.28 | 987,194 | -1.64(-4.31%) |
Nov 06, 2002 | 38.44 | 38.44 | 37.24 | 37.91 | 801,118 | -0.33(-0.86%) |
Nov 05, 2002 | 38.62 | 38.96 | 37.81 | 38.24 | 658,917 | -0.60(-1.56%) |
Nov 04, 2002 | 39.16 | 39.40 | 38.68 | 38.84 | 951,306 | +0.46(+1.20%) |
Nov 01, 2002 | 37.42 | 38.52 | 36.89 | 38.38 | 973,919 | +1.08(+2.91%) |
Oct 31, 2002 | 37.81 | 38.12 | 37.21 | 37.30 | 804,493 | -0.52(-1.36%) |
Oct 30, 2002 | 37.69 | 38.22 | 36.80 | 37.81 | 919,919 | +0.45(+1.21%) |
Oct 29, 2002 | 37.64 | 37.99 | 36.69 | 37.36 | 1,467,460 | -0.89(-2.32%) |
Oct 28, 2002 | 40.52 | 41.20 | 38.10 | 38.25 | 1,144,358 | -1.97(-4.91%) |
Oct 25, 2002 | 38.55 | 40.22 | 37.82 | 40.22 | 1,065,045 | +1.43(+3.69%) |
Oct 24, 2002 | 39.90 | 40.27 | 38.49 | 38.79 | 1,085,295 | -0.89(-2.24%) |
Oct 23, 2002 | 41.00 | 41.00 | 38.53 | 39.68 | 1,540,586 | -1.54(-3.73%) |
Oct 22, 2002 | 42.40 | 42.62 | 41.00 | 41.22 | 1,450,810 | -1.88(-4.37%) |
Oct 21, 2002 | 39.78 | 43.13 | 39.42 | 43.10 | 2,002,852 | +3.06(+7.64%) |
Oct 18, 2002 | 39.33 | 40.44 | 38.71 | 40.04 | 895,281 | +0.49(+1.24%) |
Oct 17, 2002 | 38.84 | 39.86 | 38.62 | 39.56 | 1,157,183 | +2.31(+6.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 36.79 | 37.24 | 1,492,323 | -2.46(-6.20%) |
Oct 15, 2002 | 37.69 | 39.95 | 37.61 | 39.71 | 1,783,025 | +3.67(+10.19%) |
Oct 14, 2002 | 35.64 | 36.39 | 35.29 | 36.04 | 944,219 | -0.19(-0.52%) |
Oct 11, 2002 | 33.64 | 37.33 | 33.64 | 36.22 | 1,947,051 | +2.60(+7.72%) |
Oct 10, 2002 | 30.89 | 35.11 | 30.89 | 33.63 | 3,873,515 | +3.52(+11.69%) |
Oct 09, 2002 | 33.07 | 33.07 | 29.87 | 30.11 | 3,684,064 | -3.40(-10.16%) |
Oct 08, 2002 | 32.49 | 33.73 | 31.99 | 33.51 | 1,685,937 | +1.43(+4.46%) |
Oct 07, 2002 | 33.91 | 34.31 | 32.07 | 32.08 | 1,486,923 | -1.92(-5.65%) |
Oct 04, 2002 | 34.66 | 34.80 | 33.16 | 34.00 | 1,491,760 | -0.66(-1.90%) |
Oct 03, 2002 | 36.36 | 36.68 | 34.66 | 34.66 | 1,800,575 | -1.85(-5.06%) |
Oct 02, 2002 | 37.48 | 37.78 | 36.27 | 36.51 | 1,261,021 | -1.23(-3.25%) |