Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.47 | 33.47 | 33.35 | 33.36 | 69,065 | -0.09(-0.26%) |
Oct 30, 2003 | 33.39 | 33.45 | 33.39 | 33.45 | 23,158 | +0.10(+0.31%) |
Oct 29, 2003 | 33.13 | 33.41 | 33.13 | 33.35 | 42,069 | +0.15(+0.44%) |
Oct 28, 2003 | 32.89 | 33.20 | 32.92 | 33.20 | 154,849 | +0.31(+0.95%) |
Oct 27, 2003 | 32.84 | 33.08 | 32.78 | 32.89 | 30,421 | +0.01(+0.04%) |
Oct 24, 2003 | 32.73 | 32.87 | 32.58 | 32.87 | 13,018 | +0.06(+0.18%) |
Oct 23, 2003 | 32.80 | 32.92 | 32.72 | 32.82 | 26,858 | -0.09(-0.29%) |
Oct 22, 2003 | 32.96 | 33.00 | 32.74 | 32.91 | 13,703 | -0.04(-0.13%) |
Oct 21, 2003 | 33.04 | 33.04 | 32.96 | 32.96 | 14,388 | -0.06(-0.18%) |
Oct 20, 2003 | 32.95 | 32.96 | 32.95 | 33.01 | 12,744 | +0.20(+0.62%) |
Oct 17, 2003 | 32.87 | 33.12 | 32.81 | 32.81 | 46,865 | -0.33(-0.99%) |
Oct 16, 2003 | 32.95 | 33.14 | 32.90 | 33.14 | 25,214 | +0.12(+0.35%) |
Oct 15, 2003 | 33.15 | 33.16 | 32.94 | 33.02 | 40,288 | -0.13(-0.40%) |
Oct 14, 2003 | 33.09 | 33.10 | 32.96 | 33.15 | 273,383 | +0.09(+0.29%) |
Oct 13, 2003 | 33.08 | 33.20 | 32.99 | 33.06 | 95,513 | +0.11(+0.33%) |
Oct 10, 2003 | 32.95 | 33.05 | 32.90 | 32.95 | 164,441 | +0.01(+0.02%) |
Oct 09, 2003 | 33.17 | 33.26 | 33.13 | 32.94 | 81,672 | -0.04(-0.13%) |
Oct 08, 2003 | 32.88 | 33.03 | 32.86 | 32.98 | 76,739 | -0.05(-0.15%) |
Oct 07, 2003 | 32.93 | 33.04 | 32.82 | 33.04 | 78,520 | +0.10(+0.31%) |
Oct 06, 2003 | 32.90 | 32.95 | 32.73 | 32.93 | 177,185 | +0.09(+0.29%) |
Oct 03, 2003 | 32.86 | 33.01 | 32.80 | 32.84 | 188,559 | +0.17(+0.51%) |
Oct 02, 2003 | 32.63 | 32.63 | 32.50 | 32.67 | 63,721 | +0.09(+0.29%) |
Oct 01, 2003 | 32.09 | 32.58 | 32.09 | 32.58 | 128,812 | +0.54(+1.69%) |
Sep 30, 2003 | 32.01 | 32.09 | 31.76 | 32.04 | 14,799 | -0.08(-0.25%) |
Sep 29, 2003 | 32.01 | 32.12 | 31.84 | 32.12 | 149,641 | +0.08(+0.25%) |
Sep 26, 2003 | 32.06 | 32.06 | 31.85 | 32.04 | 338,886 | -0.01(-0.02%) |
Sep 25, 2003 | 32.25 | 32.25 | 32.04 | 32.04 | 51,250 | -0.21(-0.66%) |
Sep 24, 2003 | 32.50 | 32.50 | 32.36 | 32.25 | 48,921 | -0.20(-0.63%) |
Sep 23, 2003 | 32.12 | 32.46 | 32.12 | 32.46 | 20,692 | +0.24(+0.75%) |
Sep 22, 2003 | 32.05 | 32.22 | 32.04 | 32.22 | 18,773 | -0.14(-0.43%) |
Sep 19, 2003 | 32.47 | 32.55 | 32.34 | 32.36 | 21,925 | -0.20(-0.63%) |
Sep 18, 2003 | 32.36 | 32.56 | 32.36 | 32.56 | 46,317 | +0.20(+0.63%) |
Sep 17, 2003 | 32.41 | 32.43 | 32.27 | 32.36 | 51,936 | +0.36(+1.12%) |
Sep 16, 2003 | 31.99 | 32.00 | 31.74 | 32.00 | 59,061 | +0.05(+0.16%) |
Sep 15, 2003 | 31.98 | 32.04 | 31.85 | 31.95 | 10,414 | +0.04(+0.14%) |
Sep 12, 2003 | 31.92 | 32.02 | 31.70 | 31.90 | 8,222 | -0.11(-0.34%) |
Sep 11, 2003 | 31.83 | 32.12 | 31.83 | 32.01 | 102,638 | +0.15(+0.46%) |
Sep 10, 2003 | 31.85 | 32.06 | 31.82 | 31.87 | 131,690 | +0.01(+0.05%) |
Sep 09, 2003 | 32.01 | 32.02 | 31.75 | 31.85 | 15,484 | -0.17(-0.52%) |
Sep 08, 2003 | 31.99 | 32.11 | 31.89 | 32.02 | 65,776 | +0.06(+0.18%) |
Sep 05, 2003 | 32.11 | 32.12 | 31.89 | 31.96 | 108,942 | -0.23(-0.73%) |
Sep 04, 2003 | 32.10 | 32.23 | 32.00 | 32.20 | 123,605 | +0.26(+0.80%) |
Sep 03, 2003 | 31.96 | 32.10 | 31.80 | 31.94 | 17,403 | -0.02(-0.07%) |
Sep 02, 2003 | 31.62 | 31.96 | 31.56 | 31.96 | 138,679 | +0.36(+1.13%) |
Aug 29, 2003 | 31.52 | 31.63 | 31.41 | 31.61 | 21,788 | +0.05(+0.16%) |
Aug 28, 2003 | 31.23 | 31.55 | 31.13 | 31.55 | 29,736 | +0.32(+1.03%) |
Aug 27, 2003 | 31.30 | 31.33 | 31.19 | 31.23 | 45,084 | -0.04(-0.14%) |
Aug 26, 2003 | 31.01 | 31.28 | 30.85 | 31.28 | 113,738 | +0.12(+0.40%) |
Aug 25, 2003 | 31.04 | 31.15 | 30.98 | 31.15 | 41,384 | +0.11(+0.35%) |
Aug 22, 2003 | 31.23 | 31.42 | 30.96 | 31.04 | 22,062 | -0.26(-0.84%) |
Aug 21, 2003 | 31.22 | 31.49 | 31.20 | 31.31 | 34,806 | +0.09(+0.28%) |
Aug 20, 2003 | 31.25 | 31.42 | 31.22 | 31.22 | 27,269 | -0.20(-0.63%) |
Aug 19, 2003 | 31.45 | 31.47 | 31.23 | 31.42 | 30,558 | -0.03(-0.09%) |
Aug 18, 2003 | 31.34 | 31.55 | 31.34 | 31.44 | 28,640 | +0.02(+0.07%) |
Aug 15, 2003 | 31.31 | 31.42 | 31.29 | 31.42 | 40,562 | +0.01(+0.05%) |
Aug 14, 2003 | 31.13 | 31.45 | 31.10 | 31.41 | 21,651 | +0.12(+0.37%) |
Aug 13, 2003 | 31.44 | 31.44 | 31.17 | 31.29 | 79,754 | -0.03(-0.09%) |
Aug 12, 2003 | 31.23 | 31.35 | 31.01 | 31.32 | 41,521 | +0.16(+0.52%) |
Aug 11, 2003 | 31.15 | 31.25 | 31.03 | 31.16 | 12,881 | +0.09(+0.28%) |
Aug 08, 2003 | 30.98 | 31.17 | 30.98 | 31.07 | 35,491 | +0.11(+0.35%) |
Aug 07, 2003 | 30.94 | 31.02 | 30.83 | 30.96 | 79,891 | +0.09(+0.31%) |
Aug 06, 2003 | 30.77 | 31.12 | 30.77 | 30.87 | 11,099 | +0.10(+0.33%) |
Aug 05, 2003 | 31.04 | 31.20 | 30.77 | 30.77 | 9,455 | -0.50(-1.61%) |
Aug 04, 2003 | 30.94 | 31.27 | 30.79 | 31.27 | 39,465 | +0.24(+0.78%) |
Aug 01, 2003 | 31.36 | 31.36 | 31.02 | 31.03 | 6,166 | -0.34(-1.07%) |
Jul 31, 2003 | 31.63 | 31.85 | 31.28 | 31.36 | 29,051 | -0.09(-0.28%) |
Jul 30, 2003 | 31.56 | 31.56 | 31.34 | 31.45 | 7,262 | -0.01(-0.05%) |
Jul 29, 2003 | 31.71 | 31.71 | 31.28 | 31.47 | 12,744 | -0.18(-0.58%) |
Jul 28, 2003 | 31.74 | 31.82 | 31.58 | 31.65 | 25,488 | -0.15(-0.46%) |
Jul 25, 2003 | 31.61 | 31.84 | 31.42 | 31.79 | 10,003 | +0.34(+1.09%) |
Jul 24, 2003 | 31.71 | 31.96 | 31.45 | 31.45 | 23,706 | -0.29(-0.92%) |
Jul 23, 2003 | 31.60 | 31.79 | 31.56 | 31.74 | 21,925 | +0.13(+0.42%) |
Jul 22, 2003 | 31.58 | 31.77 | 31.31 | 31.61 | 33,710 | +0.07(+0.23%) |
Jul 21, 2003 | 31.67 | 31.67 | 31.44 | 31.54 | 50,976 | -0.07(-0.23%) |
Jul 18, 2003 | 31.60 | 31.70 | 31.39 | 31.61 | 14,251 | +0.20(+0.63%) |
Jul 17, 2003 | 31.66 | 31.67 | 31.31 | 31.42 | 11,236 | -0.15(-0.46%) |
Jul 16, 2003 | 31.58 | 31.58 | 31.33 | 31.56 | 50,017 | -0.11(-0.35%) |
Jul 15, 2003 | 31.74 | 31.76 | 31.53 | 31.67 | 10,551 | -0.09(-0.28%) |
Jul 14, 2003 | 32.06 | 32.17 | 31.76 | 31.76 | 9,592 | -0.20(-0.62%) |
Jul 11, 2003 | 31.84 | 32.07 | 31.67 | 31.96 | 19,870 | +0.12(+0.37%) |
Jul 10, 2003 | 31.85 | 31.89 | 31.67 | 31.84 | 8,633 | -0.01(-0.05%) |
Jul 09, 2003 | 32.01 | 32.15 | 31.71 | 31.85 | 19,047 | -0.51(-1.58%) |
Jul 08, 2003 | 32.22 | 32.39 | 32.04 | 32.36 | 15,347 | +0.10(+0.32%) |
Jul 07, 2003 | 32.33 | 32.46 | 32.18 | 32.26 | 39,465 | +0.05(+0.16%) |
Jul 03, 2003 | 32.15 | 32.35 | 32.12 | 32.21 | 37,547 | -0.08(-0.25%) |
Jul 02, 2003 | 32.25 | 32.32 | 32.12 | 32.29 | 25,351 | +0.10(+0.32%) |
Jul 01, 2003 | 31.82 | 32.19 | 31.63 | 32.19 | 24,803 | +0.26(+0.82%) |
Jun 30, 2003 | 31.89 | 31.99 | 31.69 | 31.93 | 19,047 | +0.22(+0.69%) |
Jun 27, 2003 | 31.85 | 32.11 | 31.71 | 31.71 | 20,966 | -0.23(-0.71%) |
Jun 26, 2003 | 31.74 | 31.93 | 31.55 | 31.93 | 60,980 | +0.17(+0.53%) |
Jun 25, 2003 | 32.18 | 32.22 | 31.71 | 31.77 | 18,773 | -0.41(-1.27%) |
Jun 24, 2003 | 31.73 | 32.22 | 31.73 | 32.17 | 66,050 | +0.30(+0.94%) |
Jun 23, 2003 | 31.96 | 31.96 | 31.57 | 31.88 | 15,896 | -0.08(-0.25%) |
Jun 20, 2003 | 31.93 | 32.15 | 31.78 | 31.96 | 8,633 | -0.06(-0.18%) |
Jun 19, 2003 | 32.51 | 32.51 | 31.88 | 32.01 | 25,351 | -0.39(-1.19%) |
Jun 18, 2003 | 32.33 | 32.46 | 32.11 | 32.40 | 80,987 | +0.07(+0.23%) |
Jun 17, 2003 | 32.55 | 32.60 | 32.22 | 32.33 | 43,714 | -0.10(-0.32%) |
Jun 16, 2003 | 31.96 | 32.52 | 31.96 | 32.43 | 41,795 | +0.53(+1.67%) |
Jun 13, 2003 | 32.17 | 32.17 | 31.83 | 31.90 | 54,950 | -0.47(-1.44%) |
Jun 12, 2003 | 32.29 | 32.36 | 31.95 | 32.36 | 27,406 | +0.25(+0.77%) |
Jun 11, 2003 | 32.11 | 32.24 | 31.93 | 32.12 | 29,462 | +0.11(+0.34%) |
Jun 10, 2003 | 31.82 | 32.01 | 31.79 | 32.01 | 56,184 | +0.19(+0.60%) |
Jun 09, 2003 | 32.11 | 32.11 | 31.78 | 31.82 | 10,551 | -0.26(-0.82%) |
Jun 06, 2003 | 32.11 | 32.31 | 31.92 | 32.08 | 19,047 | -0.08(-0.25%) |
Jun 05, 2003 | 32.25 | 32.25 | 31.91 | 32.16 | 36,862 | -0.09(-0.27%) |
Jun 04, 2003 | 31.82 | 32.25 | 31.78 | 32.25 | 18,910 | +0.42(+1.33%) |
Jun 03, 2003 | 31.81 | 31.95 | 31.63 | 31.82 | 80,850 | +0.13(+0.41%) |
Jun 02, 2003 | 31.74 | 31.97 | 31.68 | 31.69 | 32,751 | -0.04(-0.12%) |
May 30, 2003 | 31.23 | 31.78 | 31.23 | 31.73 | 31,380 | +0.57(+1.83%) |
May 29, 2003 | 31.33 | 31.54 | 31.16 | 31.16 | 25,488 | -0.15(-0.47%) |
May 28, 2003 | 31.42 | 31.42 | 31.20 | 31.31 | 38,780 | +0.02(+0.07%) |
May 27, 2003 | 30.96 | 31.42 | 30.92 | 31.28 | 43,988 | +0.33(+1.06%) |
May 23, 2003 | 30.94 | 31.07 | 30.91 | 30.96 | 7,125 | +0.01(+0.05%) |
May 22, 2003 | 30.36 | 31.05 | 30.36 | 30.94 | 22,199 | +0.58(+1.90%) |
May 21, 2003 | 30.21 | 30.47 | 29.99 | 30.36 | 11,647 | +0.28(+0.92%) |
May 20, 2003 | 30.07 | 30.26 | 29.88 | 30.09 | 14,388 | +0.12(+0.39%) |
May 19, 2003 | 30.03 | 30.17 | 29.90 | 29.97 | 19,458 | -0.22(-0.73%) |
May 16, 2003 | 30.17 | 30.50 | 30.15 | 30.19 | 15,073 | -0.09(-0.31%) |
May 15, 2003 | 30.07 | 30.39 | 30.03 | 30.28 | 16,170 | +0.36(+1.22%) |
May 14, 2003 | 30.03 | 30.12 | 29.87 | 29.92 | 40,288 | +0.07(+0.24%) |
May 13, 2003 | 29.85 | 30.15 | 29.77 | 29.85 | 43,714 | +0.00(+0.00%) |
May 12, 2003 | 29.70 | 30.11 | 29.70 | 29.85 | 43,439 | +0.08(+0.27%) |
May 09, 2003 | 29.43 | 29.88 | 29.43 | 29.77 | 48,099 | +0.39(+1.34%) |
May 08, 2003 | 29.48 | 29.63 | 29.31 | 29.37 | 17,951 | -0.36(-1.20%) |
May 07, 2003 | 29.53 | 29.77 | 29.53 | 29.73 | 9,592 | +0.26(+0.87%) |
May 06, 2003 | 29.45 | 29.56 | 29.33 | 29.47 | 58,924 | +0.07(+0.25%) |
May 05, 2003 | 29.59 | 29.59 | 29.21 | 29.40 | 43,302 | +0.10(+0.35%) |
May 02, 2003 | 28.99 | 29.39 | 28.99 | 29.30 | 12,744 | +0.09(+0.32%) |
May 01, 2003 | 29.23 | 29.27 | 28.68 | 29.20 | 31,380 | +0.09(+0.30%) |
Apr 30, 2003 | 29.19 | 29.34 | 29.12 | 29.12 | 56,732 | -0.12(-0.42%) |
Apr 29, 2003 | 29.30 | 29.42 | 29.04 | 29.24 | 41,795 | +0.12(+0.43%) |
Apr 28, 2003 | 28.64 | 29.26 | 28.64 | 29.12 | 85,372 | +0.47(+1.66%) |
Apr 25, 2003 | 29.12 | 29.12 | 28.64 | 28.64 | 12,196 | -0.42(-1.46%) |
Apr 24, 2003 | 29.08 | 29.27 | 28.94 | 29.07 | 6,988 | -0.34(-1.17%) |
Apr 23, 2003 | 29.37 | 29.41 | 29.04 | 29.41 | 43,851 | +0.11(+0.37%) |
Apr 22, 2003 | 28.61 | 29.31 | 28.61 | 29.30 | 16,444 | +0.55(+1.90%) |
Apr 21, 2003 | 29.12 | 29.12 | 28.75 | 28.75 | 5,618 | -0.23(-0.78%) |
Apr 17, 2003 | 28.46 | 28.98 | 28.46 | 28.98 | 6,851 | +0.48(+1.69%) |
Apr 16, 2003 | 28.82 | 28.82 | 28.32 | 28.50 | 103,050 | -0.62(-2.13%) |
Apr 15, 2003 | 29.05 | 29.26 | 28.90 | 29.12 | 18,499 | +0.14(+0.48%) |
Apr 14, 2003 | 28.57 | 29.07 | 28.57 | 28.98 | 106,749 | +0.31(+1.07%) |
Apr 11, 2003 | 28.79 | 28.86 | 28.51 | 28.67 | 9,455 | +0.17(+0.59%) |
Apr 10, 2003 | 28.49 | 28.53 | 28.36 | 28.50 | 7,536 | +0.01(+0.05%) |
Apr 09, 2003 | 28.74 | 29.04 | 28.44 | 28.49 | 12,196 | -0.07(-0.23%) |
Apr 08, 2003 | 28.39 | 28.71 | 28.39 | 28.55 | 149,915 | +0.16(+0.57%) |
Apr 07, 2003 | 28.38 | 29.01 | 28.38 | 28.39 | 28,092 | +0.01(+0.05%) |
Apr 04, 2003 | 28.52 | 28.53 | 28.22 | 28.38 | 128,538 | +0.15(+0.54%) |
Apr 03, 2003 | 28.82 | 28.82 | 28.23 | 28.23 | 66,872 | -0.44(-1.53%) |
Apr 02, 2003 | 28.10 | 28.67 | 28.10 | 28.66 | 26,858 | +0.64(+2.29%) |
Apr 01, 2003 | 27.92 | 28.12 | 27.86 | 28.02 | 5,207 | +0.04(+0.16%) |
Mar 31, 2003 | 28.33 | 28.33 | 27.69 | 27.98 | 23,021 | -0.45(-1.57%) |
Mar 28, 2003 | 28.54 | 28.54 | 28.22 | 28.42 | 6,577 | -0.12(-0.41%) |
Mar 27, 2003 | 28.46 | 28.85 | 28.29 | 28.54 | 85,783 | -0.06(-0.20%) |
Mar 26, 2003 | 28.50 | 28.72 | 28.50 | 28.60 | 9,318 | -0.06(-0.20%) |
Mar 25, 2003 | 28.46 | 28.85 | 28.46 | 28.66 | 14,114 | +0.05(+0.18%) |
Mar 24, 2003 | 28.68 | 28.87 | 28.37 | 28.61 | 51,525 | -0.69(-2.37%) |
Mar 21, 2003 | 29.15 | 29.39 | 28.86 | 29.30 | 55,773 | +0.58(+2.01%) |
Mar 20, 2003 | 28.75 | 28.92 | 28.46 | 28.72 | 14,251 | -0.07(-0.25%) |
Mar 19, 2003 | 28.37 | 28.80 | 28.33 | 28.80 | 100,583 | +0.63(+2.25%) |
Mar 18, 2003 | 28.46 | 28.46 | 28.02 | 28.16 | 60,295 | -0.28(-0.98%) |
Mar 17, 2003 | 27.55 | 28.45 | 27.55 | 28.44 | 46,591 | +0.64(+2.31%) |
Mar 14, 2003 | 27.80 | 27.94 | 27.63 | 27.80 | 14,525 | +0.20(+0.71%) |
Mar 13, 2003 | 27.51 | 27.67 | 27.34 | 27.60 | 8,496 | +0.45(+1.64%) |
Mar 12, 2003 | 26.93 | 27.15 | 26.88 | 27.15 | 8,496 | +0.23(+0.84%) |
Mar 11, 2003 | 26.91 | 27.21 | 26.86 | 26.93 | 14,114 | +0.21(+0.79%) |
Mar 10, 2003 | 27.12 | 27.12 | 26.72 | 26.72 | 148,134 | -0.41(-1.51%) |
Mar 07, 2003 | 27.00 | 27.26 | 26.72 | 27.12 | 91,676 | -0.01(-0.03%) |
Mar 06, 2003 | 27.26 | 27.45 | 27.00 | 27.13 | 51,662 | -0.35(-1.27%) |
Mar 05, 2003 | 27.15 | 27.48 | 27.06 | 27.48 | 32,340 | +0.02(+0.08%) |
Mar 04, 2003 | 27.77 | 27.87 | 27.46 | 27.46 | 7,262 | -0.35(-1.26%) |
Mar 03, 2003 | 28.42 | 28.42 | 27.75 | 27.81 | 13,292 | -0.33(-1.17%) |
Feb 28, 2003 | 28.26 | 28.28 | 27.99 | 28.14 | 7,810 | +0.03(+0.10%) |
Feb 27, 2003 | 28.17 | 28.34 | 28.00 | 28.11 | 10,688 | +0.07(+0.23%) |
Feb 26, 2003 | 28.26 | 28.26 | 27.90 | 28.04 | 12,333 | -0.29(-1.03%) |
Feb 25, 2003 | 27.80 | 28.34 | 27.72 | 28.34 | 37,684 | +0.35(+1.25%) |
Feb 24, 2003 | 28.53 | 28.53 | 27.99 | 27.99 | 47,551 | -0.47(-1.67%) |
Feb 21, 2003 | 28.13 | 28.52 | 28.13 | 28.46 | 60,158 | +0.25(+0.88%) |
Feb 20, 2003 | 28.32 | 28.32 | 28.08 | 28.21 | 23,981 | -0.21(-0.74%) |
Feb 19, 2003 | 28.72 | 28.72 | 28.25 | 28.42 | 67,558 | -0.14(-0.49%) |
Feb 18, 2003 | 28.46 | 28.74 | 28.46 | 28.56 | 77,013 | +0.25(+0.88%) |
Feb 14, 2003 | 28.10 | 28.23 | 28.01 | 28.31 | 19,321 | +0.22(+0.78%) |
Feb 13, 2003 | 27.88 | 28.20 | 27.66 | 28.10 | 72,354 | +0.07(+0.26%) |
Feb 12, 2003 | 27.91 | 28.23 | 27.87 | 28.02 | 35,628 | +0.09(+0.34%) |
Feb 11, 2003 | 28.61 | 28.61 | 27.88 | 27.93 | 21,377 | -0.50(-1.75%) |
Feb 10, 2003 | 28.30 | 28.42 | 28.06 | 28.42 | 9,318 | +0.26(+0.93%) |
Feb 07, 2003 | 28.46 | 28.55 | 28.03 | 28.16 | 32,477 | -0.19(-0.67%) |
Feb 06, 2003 | 28.70 | 28.70 | 28.24 | 28.35 | 45,495 | -0.34(-1.20%) |
Feb 05, 2003 | 28.72 | 29.09 | 28.53 | 28.69 | 26,447 | -0.03(-0.10%) |
Feb 04, 2003 | 28.57 | 28.83 | 28.38 | 28.72 | 31,654 | -0.03(-0.10%) |
Feb 03, 2003 | 28.96 | 28.96 | 28.71 | 28.75 | 29,325 | +0.09(+0.33%) |
Jan 31, 2003 | 28.10 | 28.80 | 28.10 | 28.66 | 30,695 | +0.34(+1.21%) |
Jan 30, 2003 | 28.50 | 28.60 | 27.96 | 28.31 | 214,870 | -0.15(-0.54%) |
Jan 29, 2003 | 28.76 | 28.77 | 28.07 | 28.47 | 77,561 | -0.23(-0.79%) |
Jan 28, 2003 | 28.80 | 28.99 | 28.64 | 28.69 | 20,144 | +0.05(+0.18%) |
Jan 27, 2003 | 28.73 | 28.95 | 28.53 | 28.64 | 37,684 | -0.61(-2.10%) |
Jan 24, 2003 | 29.74 | 29.74 | 29.06 | 29.26 | 29,736 | -0.52(-1.74%) |
Jan 23, 2003 | 29.82 | 29.96 | 29.55 | 29.77 | 9,044 | -0.04(-0.15%) |
Jan 22, 2003 | 30.04 | 30.33 | 29.82 | 29.82 | 17,403 | -0.37(-1.23%) |
Jan 21, 2003 | 30.50 | 30.59 | 30.07 | 30.19 | 39,054 | -0.35(-1.15%) |
Jan 17, 2003 | 30.47 | 30.67 | 30.35 | 30.54 | 21,377 | +0.01(+0.05%) |
Jan 16, 2003 | 30.34 | 30.58 | 30.26 | 30.53 | 13,977 | +0.31(+1.04%) |
Jan 15, 2003 | 30.31 | 30.36 | 30.01 | 30.21 | 13,703 | -0.28(-0.91%) |
Jan 14, 2003 | 30.47 | 30.49 | 30.17 | 30.49 | 10,414 | +0.09(+0.31%) |
Jan 13, 2003 | 30.47 | 30.55 | 30.20 | 30.39 | 8,907 | +0.05(+0.17%) |
Jan 10, 2003 | 30.36 | 30.45 | 30.20 | 30.34 | 14,388 | -0.06(-0.19%) |
Jan 09, 2003 | 30.06 | 30.40 | 29.99 | 30.40 | 10,688 | +0.50(+1.68%) |
Jan 08, 2003 | 30.28 | 30.37 | 29.90 | 29.90 | 29,051 | -0.31(-1.01%) |
Jan 07, 2003 | 30.39 | 30.40 | 30.17 | 30.20 | 25,214 | -0.23(-0.74%) |
Jan 06, 2003 | 30.24 | 30.53 | 30.01 | 30.43 | 23,432 | +0.28(+0.92%) |
Jan 03, 2003 | 30.28 | 30.43 | 30.11 | 30.15 | 10,277 | -0.15(-0.51%) |
Jan 02, 2003 | 29.99 | 30.43 | 29.92 | 30.31 | 34,258 | +0.64(+2.16%) |
Dec 31, 2002 | 29.82 | 29.92 | 29.42 | 29.66 | 52,758 | -0.16(-0.54%) |
Dec 30, 2002 | 29.85 | 29.96 | 29.67 | 29.82 | 22,884 | +0.05(+0.17%) |
Dec 27, 2002 | 30.07 | 30.07 | 29.69 | 29.77 | 18,088 | -0.26(-0.85%) |
Dec 26, 2002 | 30.12 | 30.31 | 29.99 | 30.03 | 19,595 | +0.01(+0.02%) |
Dec 24, 2002 | 30.03 | 30.10 | 29.92 | 30.02 | 15,484 | -0.01(-0.02%) |
Dec 23, 2002 | 30.14 | 30.14 | 29.85 | 30.03 | 55,499 | +0.21(+0.71%) |
Dec 20, 2002 | 29.70 | 29.89 | 29.62 | 29.82 | 77,150 | +0.39(+1.31%) |
Dec 19, 2002 | 29.63 | 29.85 | 29.31 | 29.43 | 82,905 | -0.35(-1.18%) |
Dec 18, 2002 | 29.85 | 29.92 | 29.67 | 29.78 | 53,580 | -0.05(-0.17%) |
Dec 17, 2002 | 30.04 | 30.17 | 29.74 | 29.83 | 20,966 | -0.32(-1.06%) |
Dec 16, 2002 | 30.03 | 30.17 | 29.81 | 30.15 | 29,873 | +0.13(+0.44%) |
Dec 13, 2002 | 29.77 | 30.09 | 29.72 | 30.02 | 15,758 | -0.20(-0.68%) |
Dec 12, 2002 | 30.07 | 30.32 | 30.07 | 30.23 | 26,447 | -0.07(-0.22%) |
Dec 11, 2002 | 30.50 | 30.50 | 30.18 | 30.29 | 16,992 | -0.27(-0.88%) |
Dec 10, 2002 | 30.21 | 30.56 | 30.19 | 30.56 | 46,728 | +0.45(+1.48%) |
Dec 09, 2002 | 30.18 | 30.29 | 30.00 | 30.12 | 9,318 | -0.02(-0.07%) |
Dec 06, 2002 | 29.96 | 30.34 | 29.96 | 30.14 | 10,140 | +0.18(+0.58%) |
Dec 05, 2002 | 30.32 | 30.46 | 29.93 | 29.96 | 45,221 | -0.45(-1.49%) |
Dec 04, 2002 | 30.01 | 30.48 | 30.01 | 30.42 | 51,936 | +0.41(+1.36%) |
Dec 03, 2002 | 29.77 | 30.03 | 29.66 | 30.01 | 25,899 | +0.23(+0.78%) |
Dec 02, 2002 | 29.98 | 30.09 | 29.69 | 29.77 | 40,973 | -0.07(-0.24%) |
Nov 29, 2002 | 30.00 | 30.14 | 29.85 | 29.85 | 83,454 | -0.36(-1.21%) |
Nov 27, 2002 | 29.85 | 30.28 | 29.85 | 30.21 | 24,255 | +0.42(+1.40%) |
Nov 26, 2002 | 29.85 | 29.97 | 29.71 | 29.80 | 23,021 | -0.20(-0.66%) |
Nov 25, 2002 | 29.96 | 30.14 | 29.85 | 29.99 | 93,046 | -0.22(-0.72%) |
Nov 22, 2002 | 30.14 | 30.44 | 30.07 | 30.21 | 194,315 | +0.01(+0.02%) |
Nov 21, 2002 | 30.32 | 30.41 | 30.00 | 30.20 | 48,784 | -0.19(-0.62%) |
Nov 20, 2002 | 30.16 | 30.45 | 30.01 | 30.39 | 34,532 | +0.13(+0.43%) |
Nov 19, 2002 | 30.03 | 30.67 | 30.03 | 30.26 | 132,238 | +0.05(+0.17%) |
Nov 18, 2002 | 30.39 | 30.40 | 30.10 | 30.21 | 141,419 | -0.01(-0.02%) |
Nov 15, 2002 | 29.88 | 30.33 | 29.88 | 30.22 | 24,255 | +0.21(+0.71%) |
Nov 14, 2002 | 29.81 | 30.15 | 29.63 | 30.01 | 13,977 | +0.31(+1.03%) |
Nov 13, 2002 | 29.55 | 29.88 | 29.24 | 29.70 | 28,503 | +0.51(+1.75%) |
Nov 12, 2002 | 29.92 | 30.20 | 29.19 | 29.19 | 39,602 | -0.91(-3.03%) |
Nov 11, 2002 | 30.34 | 30.34 | 29.99 | 30.10 | 26,721 | -0.06(-0.19%) |
Nov 08, 2002 | 30.36 | 30.66 | 30.15 | 30.16 | 85,509 | -0.34(-1.12%) |
Nov 07, 2002 | 30.50 | 30.63 | 30.31 | 30.50 | 33,436 | +0.00(+0.00%) |
Nov 06, 2002 | 30.68 | 30.68 | 30.23 | 30.50 | 38,643 | -0.18(-0.57%) |
Nov 05, 2002 | 30.16 | 30.76 | 30.16 | 30.68 | 29,188 | +0.52(+1.72%) |
Nov 04, 2002 | 30.87 | 30.87 | 30.16 | 30.16 | 120,453 | -0.71(-2.29%) |