Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 50.84 | 51.13 | 50.52 | 50.61 | 599,536 | -0.22(-0.44%) |
Dec 30, 2003 | 50.80 | 50.91 | 50.58 | 50.83 | 504,694 | -0.06(-0.12%) |
Dec 29, 2003 | 50.55 | 50.96 | 50.27 | 50.90 | 424,141 | +0.43(+0.85%) |
Dec 26, 2003 | 50.49 | 50.66 | 50.35 | 50.47 | 120,604 | -0.02(-0.04%) |
Dec 24, 2003 | 50.04 | 50.62 | 49.91 | 50.49 | 229,284 | +0.40(+0.80%) |
Dec 23, 2003 | 49.70 | 50.18 | 49.64 | 50.09 | 607,749 | +0.39(+0.79%) |
Dec 22, 2003 | 48.98 | 49.81 | 48.98 | 49.70 | 461,268 | +0.76(+1.54%) |
Dec 19, 2003 | 49.22 | 49.22 | 48.38 | 48.94 | 1,056,079 | -0.26(-0.52%) |
Dec 18, 2003 | 49.04 | 49.25 | 48.58 | 49.20 | 895,985 | +0.25(+0.51%) |
Dec 17, 2003 | 49.00 | 49.08 | 48.64 | 48.95 | 790,343 | -0.33(-0.67%) |
Dec 16, 2003 | 49.36 | 49.69 | 48.63 | 49.28 | 668,163 | -0.07(-0.14%) |
Dec 15, 2003 | 50.31 | 50.34 | 49.35 | 49.35 | 408,053 | -0.60(-1.21%) |
Dec 12, 2003 | 49.89 | 50.13 | 49.54 | 49.95 | 293,524 | +0.04(+0.09%) |
Dec 11, 2003 | 49.48 | 50.18 | 49.47 | 49.91 | 687,177 | +0.43(+0.86%) |
Dec 10, 2003 | 50.02 | 50.02 | 48.81 | 49.48 | 1,215,835 | -0.54(-1.08%) |
Dec 09, 2003 | 50.66 | 50.66 | 50.00 | 50.02 | 858,071 | -0.68(-1.35%) |
Dec 08, 2003 | 49.51 | 50.71 | 49.51 | 50.71 | 1,170,946 | +1.13(+2.28%) |
Dec 05, 2003 | 49.69 | 50.23 | 49.54 | 49.58 | 989,926 | -0.10(-0.20%) |
Dec 04, 2003 | 49.30 | 49.64 | 49.30 | 49.68 | 633,175 | +0.39(+0.79%) |
Dec 03, 2003 | 49.23 | 50.02 | 49.17 | 49.29 | 799,344 | +0.31(+0.64%) |
Dec 02, 2003 | 48.95 | 49.06 | 48.56 | 48.98 | 916,236 | -0.04(-0.09%) |
Dec 01, 2003 | 47.07 | 49.24 | 47.04 | 49.02 | 1,846,535 | +1.96(+4.15%) |
Nov 28, 2003 | 47.06 | 47.36 | 46.70 | 47.06 | 467,118 | +0.05(+0.11%) |
Nov 26, 2003 | 46.09 | 47.11 | 46.04 | 47.01 | 624,512 | +0.94(+2.05%) |
Nov 25, 2003 | 45.74 | 46.35 | 45.69 | 46.07 | 763,005 | +0.34(+0.74%) |
Nov 24, 2003 | 45.24 | 45.86 | 45.05 | 45.73 | 516,620 | +0.87(+1.94%) |
Nov 21, 2003 | 44.84 | 44.90 | 44.45 | 44.86 | 641,162 | +0.12(+0.26%) |
Nov 20, 2003 | 45.33 | 45.55 | 44.74 | 44.74 | 492,094 | -0.73(-1.60%) |
Nov 19, 2003 | 45.62 | 46.53 | 45.29 | 45.47 | 978,226 | +0.20(+0.43%) |
Nov 18, 2003 | 45.79 | 45.89 | 45.25 | 45.28 | 558,584 | -0.29(-0.64%) |
Nov 17, 2003 | 45.08 | 45.76 | 44.84 | 45.57 | 733,528 | -0.12(-0.25%) |
Nov 14, 2003 | 46.24 | 46.46 | 45.55 | 45.69 | 657,926 | -0.43(-0.93%) |
Nov 13, 2003 | 45.62 | 46.24 | 45.33 | 46.11 | 674,126 | +0.50(+1.09%) |
Nov 12, 2003 | 45.96 | 45.96 | 45.39 | 45.62 | 875,284 | -0.30(-0.66%) |
Nov 11, 2003 | 46.06 | 46.06 | 45.78 | 45.92 | 385,215 | -0.27(-0.58%) |
Nov 10, 2003 | 46.72 | 46.82 | 45.73 | 46.18 | 712,490 | -0.71(-1.52%) |
Nov 07, 2003 | 46.13 | 47.61 | 46.13 | 46.90 | 1,669,903 | +1.10(+2.41%) |
Nov 06, 2003 | 45.45 | 45.79 | 45.15 | 45.79 | 759,067 | +0.09(+0.19%) |
Nov 05, 2003 | 46.22 | 45.72 | 44.62 | 45.70 | 1,060,916 | -0.16(-0.35%) |
Nov 04, 2003 | 46.22 | 46.53 | 46.04 | 45.86 | 849,183 | -0.66(-1.41%) |
Nov 03, 2003 | 45.61 | 46.42 | 45.13 | 46.52 | 739,321 | +0.92(+2.01%) |
Oct 31, 2003 | 45.36 | 45.70 | 45.11 | 45.61 | 1,342,628 | +0.66(+1.46%) |
Oct 30, 2003 | 45.55 | 45.58 | 44.97 | 44.95 | 1,152,495 | -0.90(-1.96%) |
Oct 29, 2003 | 45.85 | 45.95 | 45.35 | 45.85 | 1,359,166 | +0.01(+0.02%) |
Oct 28, 2003 | 44.08 | 45.85 | 43.70 | 45.84 | 2,334,354 | +1.78(+4.03%) |
Oct 27, 2003 | 44.27 | 44.36 | 43.84 | 44.06 | 914,436 | -0.11(-0.24%) |
Oct 24, 2003 | 44.44 | 44.44 | 43.85 | 44.17 | 657,250 | -0.47(-1.06%) |
Oct 23, 2003 | 44.38 | 44.64 | 43.91 | 44.64 | 2,111,933 | +0.26(+0.58%) |
Oct 22, 2003 | 44.79 | 44.79 | 44.14 | 44.38 | 1,198,059 | -0.41(-0.91%) |
Oct 21, 2003 | 45.69 | 45.69 | 44.54 | 44.79 | 1,365,691 | -0.85(-1.87%) |
Oct 20, 2003 | 45.64 | 45.78 | 45.33 | 45.64 | 826,907 | +0.06(+0.14%) |
Oct 17, 2003 | 46.63 | 46.72 | 45.37 | 45.58 | 1,435,781 | -1.05(-2.25%) |
Oct 16, 2003 | 47.56 | 47.38 | 46.35 | 46.63 | 2,041,280 | -0.93(-1.96%) |
Oct 15, 2003 | 48.62 | 48.62 | 46.58 | 47.56 | 3,451,861 | -1.46(-2.97%) |
Oct 14, 2003 | 48.83 | 49.16 | 48.74 | 49.02 | 1,445,344 | +0.41(+0.84%) |
Oct 13, 2003 | 47.81 | 48.84 | 48.31 | 48.61 | 1,517,684 | +0.80(+1.67%) |
Oct 10, 2003 | 49.38 | 49.38 | 47.46 | 47.81 | 2,282,602 | -1.52(-3.08%) |
Oct 09, 2003 | 50.31 | 50.38 | 49.33 | 49.33 | 1,744,043 | -1.46(-2.87%) |
Oct 08, 2003 | 50.73 | 51.71 | 50.50 | 50.79 | 1,126,282 | +0.39(+0.78%) |
Oct 07, 2003 | 50.26 | 50.52 | 48.89 | 50.40 | 2,163,460 | +0.13(+0.27%) |
Oct 06, 2003 | 50.09 | 50.69 | 49.80 | 50.26 | 577,260 | +0.18(+0.35%) |
Oct 03, 2003 | 48.89 | 50.65 | 48.89 | 50.09 | 1,543,110 | +1.91(+3.97%) |
Oct 02, 2003 | 48.47 | 48.47 | 47.89 | 48.18 | 1,367,716 | -0.47(-0.97%) |
Oct 01, 2003 | 46.52 | 48.72 | 46.34 | 48.65 | 1,370,191 | +2.36(+5.11%) |
Sep 30, 2003 | 47.05 | 46.61 | 45.53 | 46.28 | 1,745,281 | -0.76(-1.62%) |
Sep 29, 2003 | 46.62 | 47.21 | 46.41 | 47.05 | 723,178 | +0.60(+1.30%) |
Sep 26, 2003 | 47.46 | 47.55 | 46.19 | 46.44 | 1,291,213 | -1.11(-2.34%) |
Sep 25, 2003 | 48.26 | 48.26 | 47.55 | 47.55 | 621,924 | -0.10(-0.21%) |
Sep 24, 2003 | 48.98 | 49.04 | 47.50 | 47.65 | 577,710 | -1.43(-2.92%) |
Sep 23, 2003 | 48.55 | 49.10 | 48.33 | 49.08 | 524,945 | +0.53(+1.10%) |
Sep 22, 2003 | 49.05 | 49.05 | 48.39 | 48.55 | 667,713 | -0.49(-1.00%) |
Sep 19, 2003 | 49.14 | 49.14 | 48.71 | 49.04 | 657,813 | -0.12(-0.23%) |
Sep 18, 2003 | 48.58 | 49.44 | 47.36 | 49.15 | 1,017,602 | +0.88(+1.82%) |
Sep 17, 2003 | 48.71 | 48.75 | 47.73 | 48.27 | 1,187,146 | -0.73(-1.49%) |
Sep 16, 2003 | 47.91 | 49.11 | 47.91 | 49.00 | 1,022,552 | +0.92(+1.92%) |
Sep 15, 2003 | 48.87 | 48.87 | 47.65 | 48.08 | 1,611,963 | -1.29(-2.61%) |
Sep 12, 2003 | 50.22 | 50.22 | 49.04 | 49.37 | 998,251 | -0.85(-1.70%) |
Sep 11, 2003 | 51.25 | 51.49 | 49.54 | 50.22 | 1,647,965 | -1.02(-1.99%) |
Sep 10, 2003 | 50.53 | 51.86 | 50.49 | 51.24 | 1,114,469 | +0.18(+0.35%) |
Sep 09, 2003 | 51.38 | 51.78 | 50.87 | 51.06 | 1,077,567 | -0.43(-0.83%) |
Sep 08, 2003 | 51.29 | 51.94 | 50.94 | 51.49 | 723,853 | +0.06(+0.12%) |
Sep 05, 2003 | 51.69 | 52.12 | 51.29 | 51.43 | 833,432 | -0.45(-0.87%) |
Sep 04, 2003 | 51.78 | 52.04 | 51.51 | 51.88 | 449,905 | -0.12(-0.22%) |
Sep 03, 2003 | 51.25 | 52.24 | 51.12 | 52.00 | 737,691 | +0.75(+1.46%) |
Sep 02, 2003 | 50.22 | 51.51 | 50.07 | 51.25 | 546,209 | +1.15(+2.29%) |
Aug 29, 2003 | 49.30 | 50.26 | 49.20 | 50.10 | 378,577 | +0.82(+1.66%) |
Aug 28, 2003 | 48.97 | 49.33 | 48.45 | 49.29 | 416,941 | +0.37(+0.76%) |
Aug 27, 2003 | 48.92 | 49.06 | 48.27 | 48.91 | 693,477 | -0.04(-0.09%) |
Aug 26, 2003 | 48.93 | 49.13 | 48.09 | 48.96 | 689,314 | -0.06(-0.13%) |
Aug 25, 2003 | 49.60 | 49.78 | 48.61 | 49.02 | 778,643 | -0.77(-1.55%) |
Aug 22, 2003 | 50.71 | 50.71 | 49.76 | 49.79 | 658,263 | -0.52(-1.04%) |
Aug 21, 2003 | 50.32 | 50.88 | 49.92 | 50.32 | 538,896 | +0.01(+0.02%) |
Aug 20, 2003 | 49.67 | 50.32 | 49.48 | 50.31 | 537,996 | +0.54(+1.09%) |
Aug 19, 2003 | 49.62 | 49.94 | 49.20 | 49.77 | 518,307 | +0.03(+0.05%) |
Aug 18, 2003 | 49.35 | 49.98 | 49.22 | 49.74 | 564,659 | +0.57(+1.16%) |
Aug 15, 2003 | 49.38 | 49.38 | 48.63 | 49.17 | 277,435 | -0.26(-0.52%) |
Aug 14, 2003 | 49.26 | 50.02 | 49.06 | 49.43 | 868,759 | +0.17(+0.34%) |
Aug 13, 2003 | 49.06 | 49.55 | 49.00 | 49.26 | 733,416 | +0.33(+0.67%) |
Aug 12, 2003 | 48.13 | 48.96 | 48.13 | 48.93 | 606,398 | +0.80(+1.66%) |
Aug 11, 2003 | 47.44 | 48.26 | 47.22 | 48.13 | 648,363 | +0.48(+1.01%) |
Aug 08, 2003 | 47.42 | 47.69 | 46.84 | 47.65 | 980,476 | +0.23(+0.49%) |
Aug 07, 2003 | 47.78 | 47.78 | 46.93 | 47.42 | 949,200 | -0.22(-0.47%) |
Aug 06, 2003 | 47.95 | 48.09 | 47.32 | 47.64 | 882,597 | -0.36(-0.76%) |
Aug 05, 2003 | 48.82 | 48.82 | 47.78 | 48.01 | 1,002,414 | -0.82(-1.67%) |
Aug 04, 2003 | 48.98 | 48.98 | 48.00 | 48.82 | 1,106,931 | -0.12(-0.25%) |
Aug 01, 2003 | 49.38 | 49.60 | 48.41 | 48.95 | 1,308,651 | -0.38(-0.77%) |
Jul 31, 2003 | 48.22 | 50.22 | 47.91 | 49.33 | 1,927,088 | +1.33(+2.78%) |
Jul 30, 2003 | 48.40 | 48.70 | 47.86 | 48.00 | 858,296 | -0.31(-0.64%) |
Jul 29, 2003 | 48.71 | 48.71 | 47.69 | 48.31 | 884,847 | -0.04(-0.09%) |
Jul 28, 2003 | 47.75 | 48.62 | 47.46 | 48.35 | 721,491 | +0.60(+1.27%) |
Jul 25, 2003 | 47.20 | 47.85 | 46.79 | 47.75 | 665,351 | +0.69(+1.47%) |
Jul 24, 2003 | 47.29 | 48.06 | 46.80 | 47.06 | 1,791,520 | +0.25(+0.53%) |
Jul 23, 2003 | 47.89 | 47.89 | 46.12 | 46.81 | 1,589,800 | -1.08(-2.26%) |
Jul 22, 2003 | 48.44 | 48.44 | 47.46 | 47.89 | 1,255,549 | -0.52(-1.08%) |
Jul 21, 2003 | 48.98 | 49.21 | 48.19 | 48.42 | 1,014,340 | -0.79(-1.61%) |
Jul 18, 2003 | 48.71 | 49.42 | 48.35 | 49.21 | 1,048,316 | +0.72(+1.48%) |
Jul 17, 2003 | 48.89 | 49.12 | 48.17 | 48.49 | 1,961,627 | -0.84(-1.71%) |
Jul 16, 2003 | 48.13 | 50.18 | 48.02 | 49.33 | 2,825,099 | +1.80(+3.80%) |
Jul 15, 2003 | 45.95 | 47.90 | 45.88 | 47.53 | 2,865,488 | +1.57(+3.42%) |
Jul 14, 2003 | 45.42 | 46.38 | 45.06 | 45.95 | 2,217,912 | +1.09(+2.44%) |
Jul 11, 2003 | 44.44 | 45.33 | 44.31 | 44.86 | 738,704 | +0.64(+1.45%) |
Jul 10, 2003 | 45.88 | 45.88 | 43.94 | 44.22 | 760,867 | -1.65(-3.60%) |
Jul 09, 2003 | 45.54 | 46.75 | 45.36 | 45.87 | 1,620,514 | +0.33(+0.72%) |
Jul 08, 2003 | 44.81 | 45.68 | 44.44 | 45.54 | 942,224 | +0.53(+1.18%) |
Jul 07, 2003 | 43.02 | 45.52 | 42.82 | 45.01 | 1,904,137 | +2.21(+5.17%) |
Jul 03, 2003 | 42.93 | 43.01 | 42.31 | 42.80 | 657,926 | -0.36(-0.82%) |
Jul 02, 2003 | 42.22 | 43.26 | 42.22 | 43.15 | 1,115,819 | +0.93(+2.21%) |
Jul 01, 2003 | 41.38 | 42.31 | 40.96 | 42.22 | 1,239,574 | +0.76(+1.84%) |
Jun 30, 2003 | 41.91 | 41.92 | 40.89 | 41.46 | 1,586,312 | -0.32(-0.77%) |
Jun 27, 2003 | 41.99 | 42.04 | 41.26 | 41.78 | 1,171,733 | -0.04(-0.11%) |
Jun 26, 2003 | 41.11 | 41.99 | 40.56 | 41.82 | 2,726,432 | -0.90(-2.10%) |
Jun 25, 2003 | 43.48 | 44.21 | 42.69 | 42.72 | 1,364,003 | -0.85(-1.96%) |
Jun 24, 2003 | 43.56 | 43.93 | 43.34 | 43.57 | 904,648 | +0.01(+0.02%) |
Jun 23, 2003 | 43.98 | 43.98 | 43.15 | 43.56 | 833,770 | -0.41(-0.93%) |
Jun 20, 2003 | 44.89 | 44.89 | 43.91 | 43.97 | 1,417,218 | -0.53(-1.20%) |
Jun 19, 2003 | 45.46 | 45.57 | 44.26 | 44.50 | 924,336 | -0.88(-1.94%) |
Jun 18, 2003 | 45.67 | 45.82 | 45.06 | 45.38 | 770,880 | -0.28(-0.60%) |
Jun 17, 2003 | 45.95 | 46.35 | 45.27 | 45.66 | 1,006,914 | -0.24(-0.52%) |
Jun 16, 2003 | 45.33 | 46.21 | 45.16 | 45.90 | 898,798 | +0.63(+1.39%) |
Jun 13, 2003 | 45.35 | 45.83 | 44.52 | 45.27 | 396,465 | -0.06(-0.14%) |
Jun 12, 2003 | 45.47 | 45.82 | 44.65 | 45.33 | 596,723 | -0.13(-0.29%) |
Jun 11, 2003 | 44.66 | 45.56 | 43.83 | 45.46 | 786,068 | +0.84(+1.87%) |
Jun 10, 2003 | 44.62 | 45.07 | 43.71 | 44.63 | 937,499 | +0.12(+0.28%) |
Jun 09, 2003 | 45.78 | 45.78 | 44.21 | 44.50 | 1,047,866 | -1.26(-2.76%) |
Jun 06, 2003 | 46.00 | 47.29 | 45.63 | 45.77 | 1,790,958 | -0.05(-0.12%) |
Jun 05, 2003 | 45.78 | 46.38 | 44.77 | 45.82 | 1,901,550 | +0.04(+0.10%) |
Jun 04, 2003 | 46.15 | 46.77 | 45.46 | 45.78 | 1,882,874 | -0.29(-0.64%) |
Jun 03, 2003 | 48.46 | 48.89 | 45.99 | 46.07 | 3,279,954 | -3.60(-7.25%) |
Jun 02, 2003 | 48.40 | 51.33 | 48.28 | 49.67 | 3,086,897 | +1.65(+3.44%) |
May 30, 2003 | 45.45 | 48.35 | 45.37 | 48.02 | 2,513,911 | +2.72(+6.00%) |
May 29, 2003 | 43.20 | 46.22 | 42.91 | 45.30 | 4,288,782 | +2.71(+6.37%) |
May 28, 2003 | 40.90 | 42.69 | 40.62 | 42.59 | 1,523,647 | +2.19(+5.41%) |
May 27, 2003 | 39.89 | 40.52 | 39.64 | 40.40 | 722,166 | +0.36(+0.89%) |
May 23, 2003 | 40.00 | 40.11 | 39.51 | 40.04 | 690,439 | +0.00(+0.00%) |
May 22, 2003 | 40.03 | 40.35 | 39.82 | 40.04 | 876,972 | -0.01(-0.02%) |
May 21, 2003 | 39.69 | 40.12 | 39.32 | 40.05 | 860,546 | +0.23(+0.58%) |
May 20, 2003 | 40.00 | 40.30 | 39.51 | 39.82 | 1,251,499 | -0.11(-0.27%) |
May 19, 2003 | 40.62 | 40.67 | 39.78 | 39.93 | 1,109,631 | -0.92(-2.26%) |
May 16, 2003 | 40.19 | 40.87 | 39.95 | 40.85 | 1,144,732 | +0.67(+1.66%) |
May 15, 2003 | 41.64 | 41.64 | 39.47 | 40.19 | 2,603,465 | -1.25(-3.02%) |
May 14, 2003 | 42.35 | 42.44 | 41.39 | 41.44 | 945,374 | -0.93(-2.20%) |
May 13, 2003 | 42.11 | 43.02 | 41.87 | 42.37 | 665,913 | +0.27(+0.63%) |
May 12, 2003 | 41.50 | 42.22 | 40.85 | 42.10 | 442,479 | +0.61(+1.48%) |
May 09, 2003 | 41.24 | 41.70 | 40.99 | 41.49 | 501,882 | +0.44(+1.08%) |
May 08, 2003 | 41.60 | 41.85 | 40.61 | 41.05 | 976,651 | -0.80(-1.91%) |
May 07, 2003 | 42.24 | 42.27 | 41.64 | 41.85 | 1,178,484 | -0.51(-1.20%) |
May 06, 2003 | 41.82 | 42.89 | 41.71 | 42.35 | 1,400,005 | +0.80(+1.93%) |
May 05, 2003 | 41.79 | 42.13 | 41.17 | 41.55 | 813,182 | -0.21(-0.51%) |
May 02, 2003 | 40.88 | 41.87 | 40.44 | 41.77 | 1,469,533 | +0.89(+2.17%) |
May 01, 2003 | 40.41 | 41.02 | 39.38 | 40.88 | 1,033,240 | +0.47(+1.17%) |
Apr 30, 2003 | 40.34 | 40.57 | 39.79 | 40.41 | 630,587 | +0.07(+0.18%) |
Apr 29, 2003 | 40.27 | 40.59 | 39.69 | 40.34 | 944,474 | +0.16(+0.40%) |
Apr 28, 2003 | 39.64 | 40.36 | 39.51 | 40.18 | 644,425 | +0.48(+1.21%) |
Apr 25, 2003 | 40.62 | 40.91 | 39.49 | 39.70 | 848,171 | -1.28(-3.12%) |
Apr 24, 2003 | 41.42 | 41.42 | 40.23 | 40.98 | 725,316 | -0.44(-1.07%) |
Apr 23, 2003 | 41.60 | 41.63 | 41.04 | 41.42 | 1,402,930 | -0.20(-0.49%) |
Apr 22, 2003 | 39.63 | 41.73 | 39.33 | 41.62 | 1,900,200 | +2.00(+5.05%) |
Apr 21, 2003 | 39.24 | 39.64 | 39.01 | 39.63 | 1,051,916 | +0.28(+0.72%) |
Apr 17, 2003 | 37.42 | 39.40 | 37.42 | 39.34 | 1,337,452 | +1.93(+5.16%) |
Apr 16, 2003 | 38.93 | 38.94 | 37.36 | 37.41 | 1,743,031 | -1.61(-4.12%) |
Apr 15, 2003 | 36.22 | 39.12 | 36.00 | 39.02 | 3,194,901 | +2.82(+7.78%) |
Apr 14, 2003 | 35.69 | 36.27 | 35.49 | 36.20 | 1,085,442 | +0.52(+1.44%) |
Apr 11, 2003 | 36.04 | 36.55 | 35.38 | 35.69 | 436,742 | +0.20(+0.58%) |
Apr 10, 2003 | 35.55 | 35.75 | 35.14 | 35.48 | 657,363 | +0.03(+0.08%) |
Apr 09, 2003 | 36.27 | 36.65 | 35.46 | 35.46 | 664,451 | -0.64(-1.77%) |
Apr 08, 2003 | 36.31 | 36.37 | 35.79 | 36.10 | 900,260 | -0.16(-0.44%) |
Apr 07, 2003 | 37.04 | 37.54 | 36.15 | 36.26 | 1,460,645 | -0.43(-1.16%) |
Apr 04, 2003 | 36.40 | 37.11 | 36.40 | 36.68 | 961,350 | +0.29(+0.81%) |
Apr 03, 2003 | 36.84 | 37.15 | 36.04 | 36.39 | 1,075,430 | -0.37(-1.02%) |
Apr 02, 2003 | 36.22 | 36.97 | 35.80 | 36.76 | 969,450 | +1.47(+4.16%) |
Apr 01, 2003 | 35.04 | 35.62 | 34.66 | 35.30 | 1,032,228 | +0.39(+1.12%) |
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,309 | -0.63(-1.78%) |
Mar 28, 2003 | 36.03 | 36.67 | 35.28 | 35.54 | 879,334 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,076 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.95 | 35.30 | 35.71 | 696,852 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.11 | 35.29 | 35.63 | 1,095,230 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.55 | 1,419,131 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,534 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,402 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,371 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.15 | 34.44 | 34.80 | 1,173,533 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,682 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,222 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,708 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,280 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,239 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,314 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,718 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,722 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,679 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,624 | -1.59(-4.55%) |
Mar 03, 2003 | 35.63 | 35.64 | 34.95 | 34.97 | 740,166 | -0.11(-0.30%) |
Feb 28, 2003 | 35.17 | 35.62 | 34.85 | 35.07 | 1,113,794 | -0.12(-0.35%) |
Feb 27, 2003 | 34.68 | 35.45 | 34.13 | 35.20 | 1,009,052 | +0.70(+2.04%) |
Feb 26, 2003 | 35.27 | 35.28 | 34.22 | 34.50 | 1,409,568 | -0.95(-2.68%) |
Feb 25, 2003 | 35.54 | 35.62 | 34.67 | 35.45 | 1,904,137 | -0.09(-0.25%) |
Feb 24, 2003 | 36.67 | 36.67 | 35.04 | 35.54 | 1,771,495 | -1.32(-3.59%) |
Feb 21, 2003 | 36.90 | 37.04 | 36.30 | 36.86 | 1,255,099 | -0.04(-0.10%) |
Feb 20, 2003 | 37.22 | 37.42 | 36.73 | 36.90 | 585,023 | -0.31(-0.84%) |
Feb 19, 2003 | 37.42 | 37.43 | 36.98 | 37.21 | 505,819 | -0.37(-0.99%) |
Feb 18, 2003 | 37.37 | 38.26 | 37.35 | 37.58 | 649,375 | +0.35(+0.93%) |
Feb 14, 2003 | 36.75 | 37.26 | 36.44 | 37.23 | 1,161,720 | +0.66(+1.80%) |
Feb 13, 2003 | 36.44 | 36.73 | 36.23 | 36.58 | 1,354,891 | +0.13(+0.37%) |
Feb 12, 2003 | 36.59 | 36.94 | 36.41 | 36.44 | 595,823 | -0.10(-0.27%) |
Feb 11, 2003 | 37.07 | 37.31 | 36.49 | 36.54 | 1,153,283 | -0.48(-1.30%) |
Feb 10, 2003 | 36.44 | 37.02 | 36.23 | 37.02 | 1,157,333 | +0.80(+2.21%) |
Feb 07, 2003 | 36.62 | 36.75 | 35.95 | 36.22 | 1,013,440 | -0.22(-0.61%) |
Feb 06, 2003 | 37.24 | 37.30 | 36.10 | 36.44 | 1,212,122 | -0.91(-2.43%) |
Feb 05, 2003 | 37.64 | 37.66 | 37.09 | 37.35 | 926,024 | +0.12(+0.31%) |
Feb 04, 2003 | 38.60 | 38.60 | 36.60 | 37.23 | 849,858 | -1.36(-3.52%) |
Feb 03, 2003 | 38.75 | 38.84 | 38.13 | 38.59 | 945,487 | +0.26(+0.67%) |
Jan 31, 2003 | 37.63 | 38.41 | 37.15 | 38.34 | 1,294,138 | +0.60(+1.60%) |
Jan 30, 2003 | 38.18 | 38.30 | 37.63 | 37.73 | 834,670 | -0.58(-1.51%) |
Jan 29, 2003 | 38.24 | 38.45 | 37.62 | 38.31 | 1,147,770 | -0.13(-0.35%) |
Jan 28, 2003 | 38.24 | 38.53 | 38.04 | 38.44 | 663,101 | +0.21(+0.56%) |
Jan 27, 2003 | 38.13 | 38.56 | 37.85 | 38.23 | 1,305,051 | -0.09(-0.23%) |
Jan 24, 2003 | 38.75 | 38.76 | 38.19 | 38.32 | 1,190,297 | -0.55(-1.42%) |
Jan 23, 2003 | 38.94 | 38.99 | 38.42 | 38.87 | 1,301,001 | +0.03(+0.07%) |
Jan 22, 2003 | 39.16 | 39.29 | 38.70 | 38.84 | 814,082 | -0.31(-0.79%) |
Jan 21, 2003 | 39.47 | 39.81 | 39.06 | 39.15 | 930,974 | -0.24(-0.61%) |
Jan 17, 2003 | 39.20 | 39.45 | 38.75 | 39.39 | 1,012,652 | +0.06(+0.16%) |
Jan 16, 2003 | 40.15 | 40.62 | 39.29 | 39.33 | 738,141 | -0.91(-2.25%) |
Jan 15, 2003 | 40.69 | 40.70 | 39.90 | 40.24 | 758,167 | -0.68(-1.65%) |
Jan 14, 2003 | 40.70 | 40.96 | 40.20 | 40.91 | 516,282 | +0.29(+0.72%) |
Jan 13, 2003 | 41.55 | 41.71 | 40.37 | 40.62 | 1,133,257 | -0.53(-1.30%) |
Jan 10, 2003 | 40.31 | 42.43 | 40.21 | 41.15 | 2,184,723 | +0.27(+0.65%) |
Jan 09, 2003 | 38.48 | 40.89 | 38.48 | 40.89 | 2,544,063 | +2.60(+6.80%) |
Jan 08, 2003 | 39.15 | 39.15 | 37.42 | 38.28 | 1,553,911 | -1.08(-2.75%) |
Jan 07, 2003 | 39.73 | 40.09 | 39.35 | 39.37 | 865,946 | -0.48(-1.20%) |
Jan 06, 2003 | 38.37 | 40.22 | 38.36 | 39.85 | 1,031,440 | +1.61(+4.21%) |
Jan 03, 2003 | 38.27 | 38.27 | 37.63 | 38.24 | 744,554 | -0.04(-0.09%) |