Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 37.77 | 37.81 | 36.79 | 36.81 | 2,582,579 | -0.55(-1.47%) |
Oct 30, 2003 | 37.29 | 38.18 | 37.30 | 37.36 | 2,204,554 | +0.07(+0.19%) |
Oct 29, 2003 | 37.67 | 37.73 | 37.01 | 37.29 | 3,472,487 | -0.12(-0.33%) |
Oct 28, 2003 | 36.17 | 37.49 | 35.97 | 37.41 | 7,361,555 | +1.27(+3.52%) |
Oct 27, 2003 | 35.93 | 36.61 | 35.76 | 36.14 | 2,455,017 | +0.14(+0.40%) |
Oct 24, 2003 | 35.29 | 36.05 | 35.18 | 36.00 | 2,803,112 | +0.50(+1.41%) |
Oct 23, 2003 | 35.20 | 35.90 | 35.12 | 35.49 | 2,195,236 | +0.31(+0.89%) |
Oct 22, 2003 | 35.24 | 35.40 | 34.88 | 35.18 | 2,262,332 | -0.40(-1.12%) |
Oct 21, 2003 | 35.85 | 36.10 | 35.34 | 35.58 | 1,707,287 | -0.27(-0.75%) |
Oct 20, 2003 | 35.50 | 36.12 | 35.35 | 35.85 | 1,763,557 | +0.32(+0.91%) |
Oct 17, 2003 | 36.39 | 36.58 | 35.38 | 35.53 | 2,159,868 | -0.44(-1.21%) |
Oct 16, 2003 | 35.81 | 36.38 | 35.68 | 35.97 | 2,416,602 | +0.16(+0.44%) |
Oct 15, 2003 | 36.43 | 36.53 | 35.53 | 35.81 | 2,314,589 | -0.46(-1.27%) |
Oct 14, 2003 | 35.47 | 36.27 | 35.46 | 36.27 | 2,208,450 | +0.70(+1.96%) |
Oct 13, 2003 | 35.18 | 35.88 | 35.08 | 35.57 | 1,748,766 | +0.47(+1.34%) |
Oct 10, 2003 | 34.94 | 35.48 | 34.92 | 35.10 | 2,150,369 | -0.03(-0.07%) |
Oct 09, 2003 | 35.46 | 35.67 | 34.74 | 35.13 | 2,792,370 | +0.20(+0.57%) |
Oct 08, 2003 | 35.97 | 36.02 | 34.71 | 34.93 | 2,309,973 | -0.90(-2.51%) |
Oct 07, 2003 | 35.42 | 35.85 | 34.95 | 35.83 | 2,180,816 | +0.26(+0.74%) |
Oct 06, 2003 | 35.15 | 35.70 | 35.07 | 35.56 | 1,631,145 | +0.29(+0.82%) |
Oct 03, 2003 | 35.75 | 35.75 | 34.86 | 35.28 | 2,766,534 | +0.60(+1.73%) |
Oct 02, 2003 | 34.88 | 34.88 | 34.22 | 34.67 | 3,091,411 | -0.36(-1.02%) |
Oct 01, 2003 | 33.60 | 35.16 | 33.40 | 35.03 | 3,544,668 | +1.67(+4.99%) |
Sep 30, 2003 | 33.60 | 33.88 | 32.93 | 33.37 | 4,379,287 | -0.46(-1.37%) |
Sep 29, 2003 | 34.35 | 34.35 | 33.56 | 33.83 | 3,750,834 | -0.01(-0.03%) |
Sep 26, 2003 | 34.63 | 34.97 | 33.83 | 33.84 | 5,398,617 | -0.79(-2.29%) |
Sep 25, 2003 | 35.40 | 36.18 | 34.53 | 34.63 | 8,203,463 | +0.09(+0.25%) |
Sep 24, 2003 | 35.04 | 35.22 | 34.31 | 34.54 | 3,959,582 | -0.50(-1.42%) |
Sep 23, 2003 | 35.48 | 35.50 | 34.67 | 35.04 | 3,237,829 | -0.21(-0.59%) |
Sep 22, 2003 | 35.75 | 36.17 | 34.88 | 35.25 | 2,777,257 | -0.87(-2.41%) |
Sep 19, 2003 | 36.06 | 36.64 | 35.27 | 36.12 | 2,138,177 | +0.09(+0.24%) |
Sep 18, 2003 | 35.09 | 36.36 | 35.09 | 36.04 | 2,003,276 | +0.20(+0.56%) |
Sep 17, 2003 | 36.18 | 36.36 | 35.41 | 35.83 | 1,904,610 | -0.24(-0.68%) |
Sep 16, 2003 | 35.72 | 36.24 | 35.48 | 36.08 | 2,619,434 | +0.33(+0.93%) |
Sep 15, 2003 | 35.53 | 35.97 | 35.37 | 35.75 | 2,743,930 | +0.33(+0.94%) |
Sep 12, 2003 | 35.33 | 35.63 | 34.61 | 35.42 | 2,441,025 | -0.05(-0.15%) |
Sep 11, 2003 | 35.14 | 35.80 | 35.14 | 35.47 | 3,382,774 | +0.49(+1.40%) |
Sep 10, 2003 | 35.11 | 35.74 | 34.97 | 34.98 | 2,537,941 | -0.34(-0.96%) |
Sep 09, 2003 | 35.70 | 35.75 | 35.16 | 35.32 | 2,560,650 | -0.73(-2.03%) |
Sep 08, 2003 | 35.86 | 36.26 | 35.55 | 36.05 | 3,094,320 | +0.41(+1.15%) |
Sep 05, 2003 | 36.33 | 36.36 | 35.56 | 35.64 | 3,879,742 | -0.95(-2.60%) |
Sep 04, 2003 | 36.85 | 37.10 | 36.38 | 36.59 | 3,862,308 | -0.68(-1.82%) |
Sep 03, 2003 | 37.74 | 38.12 | 37.16 | 37.27 | 4,620,319 | -0.29(-0.77%) |
Sep 02, 2003 | 37.44 | 37.87 | 36.91 | 37.56 | 3,085,488 | -0.04(-0.12%) |
Aug 29, 2003 | 37.55 | 37.65 | 36.89 | 37.60 | 2,546,887 | -0.20(-0.53%) |
Aug 28, 2003 | 37.36 | 37.82 | 37.03 | 37.81 | 2,596,893 | +0.61(+1.64%) |
Aug 27, 2003 | 36.81 | 37.42 | 36.72 | 37.19 | 2,529,912 | +0.32(+0.87%) |
Aug 26, 2003 | 36.82 | 37.08 | 35.94 | 36.87 | 3,383,233 | -0.21(-0.56%) |
Aug 25, 2003 | 36.75 | 37.31 | 36.53 | 37.08 | 2,382,645 | -0.05(-0.14%) |
Aug 22, 2003 | 37.45 | 38.00 | 36.94 | 37.13 | 3,515,475 | +0.03(+0.09%) |
Aug 21, 2003 | 36.88 | 37.19 | 36.57 | 37.10 | 2,914,136 | +0.48(+1.31%) |
Aug 20, 2003 | 35.81 | 36.83 | 35.66 | 36.62 | 3,793,951 | +0.78(+2.16%) |
Aug 19, 2003 | 36.20 | 36.46 | 35.66 | 35.84 | 2,818,367 | -0.25(-0.70%) |
Aug 18, 2003 | 35.46 | 36.27 | 35.33 | 36.10 | 2,247,307 | +0.76(+2.15%) |
Aug 15, 2003 | 35.30 | 35.83 | 34.97 | 35.34 | 1,153,932 | +0.04(+0.12%) |
Aug 14, 2003 | 34.67 | 35.60 | 34.61 | 35.29 | 3,187,566 | +0.69(+1.99%) |
Aug 13, 2003 | 34.85 | 34.98 | 34.48 | 34.61 | 3,183,322 | +0.26(+0.76%) |
Aug 12, 2003 | 34.44 | 34.44 | 33.96 | 34.34 | 3,899,354 | +0.01(+0.03%) |
Aug 11, 2003 | 34.66 | 34.74 | 33.95 | 34.33 | 2,653,896 | -0.41(-1.18%) |
Aug 08, 2003 | 34.64 | 34.88 | 34.45 | 34.74 | 3,471,662 | +0.48(+1.40%) |
Aug 07, 2003 | 33.68 | 34.87 | 33.57 | 34.27 | 6,235,664 | +0.85(+2.53%) |
Aug 06, 2003 | 33.28 | 33.88 | 32.78 | 33.42 | 3,877,562 | +0.41(+1.24%) |
Aug 05, 2003 | 34.02 | 34.02 | 32.95 | 33.01 | 3,659,071 | -0.86(-2.55%) |
Aug 04, 2003 | 33.59 | 34.02 | 32.91 | 33.87 | 4,324,409 | +0.50(+1.49%) |
Aug 01, 2003 | 33.40 | 33.71 | 32.70 | 33.38 | 3,752,776 | -0.48(-1.42%) |
Jul 31, 2003 | 33.58 | 34.22 | 33.24 | 33.86 | 4,827,226 | +0.27(+0.80%) |
Jul 30, 2003 | 33.72 | 33.96 | 33.24 | 33.59 | 4,611,028 | -0.27(-0.80%) |
Jul 29, 2003 | 34.05 | 34.33 | 33.13 | 33.86 | 3,946,723 | -0.15(-0.44%) |
Jul 28, 2003 | 33.86 | 34.39 | 33.83 | 34.00 | 2,716,060 | -0.09(-0.26%) |
Jul 25, 2003 | 33.18 | 34.13 | 33.13 | 34.09 | 4,274,632 | +0.91(+2.73%) |
Jul 24, 2003 | 33.21 | 34.20 | 32.99 | 33.18 | 5,045,603 | +0.84(+2.59%) |
Jul 23, 2003 | 33.12 | 33.13 | 31.72 | 32.35 | 5,404,135 | -0.53(-1.62%) |
Jul 22, 2003 | 33.71 | 33.87 | 32.79 | 32.88 | 4,454,128 | -0.66(-1.98%) |
Jul 21, 2003 | 33.65 | 33.95 | 33.18 | 33.54 | 3,253,056 | -0.08(-0.23%) |
Jul 18, 2003 | 33.52 | 34.05 | 33.09 | 33.62 | 6,362,171 | +0.84(+2.55%) |
Jul 17, 2003 | 33.22 | 33.84 | 32.56 | 32.78 | 3,555,962 | -0.72(-2.16%) |
Jul 16, 2003 | 34.27 | 34.36 | 33.18 | 33.51 | 2,650,111 | -0.64(-1.86%) |
Jul 15, 2003 | 35.08 | 35.17 | 33.99 | 34.14 | 3,232,181 | -0.58(-1.68%) |
Jul 14, 2003 | 35.05 | 35.52 | 34.68 | 34.73 | 3,058,994 | +0.07(+0.20%) |
Jul 11, 2003 | 34.11 | 34.88 | 33.99 | 34.66 | 2,657,910 | +0.57(+1.66%) |
Jul 10, 2003 | 34.39 | 34.53 | 33.62 | 34.09 | 3,003,023 | -0.54(-1.56%) |
Jul 09, 2003 | 34.79 | 35.01 | 34.49 | 34.63 | 2,858,165 | -0.27(-0.77%) |
Jul 08, 2003 | 34.24 | 35.01 | 34.06 | 34.90 | 3,472,235 | +0.56(+1.62%) |
Jul 07, 2003 | 33.93 | 34.54 | 33.70 | 34.34 | 3,396,423 | +0.70(+2.07%) |
Jul 03, 2003 | 33.65 | 34.26 | 33.55 | 33.65 | 2,536,106 | -0.41(-1.20%) |
Jul 02, 2003 | 33.65 | 34.27 | 33.31 | 34.06 | 4,720,446 | +0.55(+1.64%) |
Jul 01, 2003 | 33.71 | 33.73 | 32.75 | 33.51 | 5,754,295 | -0.44(-1.31%) |
Jun 30, 2003 | 34.06 | 34.44 | 33.82 | 33.95 | 3,144,157 | -0.11(-0.33%) |
Jun 27, 2003 | 34.79 | 34.79 | 33.99 | 34.06 | 4,844,889 | -0.84(-2.40%) |
Jun 26, 2003 | 34.85 | 35.46 | 34.06 | 34.90 | 4,065,201 | +0.37(+1.06%) |
Jun 25, 2003 | 34.32 | 35.53 | 34.03 | 34.54 | 7,033,358 | +0.10(+0.28%) |
Jun 24, 2003 | 34.66 | 35.21 | 34.22 | 34.44 | 5,160,067 | +0.05(+0.15%) |
Jun 23, 2003 | 34.18 | 34.44 | 33.72 | 34.39 | 5,509,768 | +0.25(+0.74%) |
Jun 20, 2003 | 35.28 | 35.66 | 33.57 | 34.13 | 14,713,016 | -1.24(-3.50%) |
Jun 19, 2003 | 35.96 | 35.96 | 34.44 | 35.37 | 12,647,842 | -1.62(-4.38%) |
Jun 18, 2003 | 36.85 | 37.49 | 36.63 | 36.99 | 3,451,705 | +0.33(+0.90%) |
Jun 17, 2003 | 37.50 | 37.50 | 36.49 | 36.66 | 3,978,722 | -0.82(-2.19%) |
Jun 16, 2003 | 37.35 | 37.56 | 36.62 | 37.48 | 4,504,822 | +0.27(+0.73%) |
Jun 13, 2003 | 38.12 | 38.25 | 36.96 | 37.21 | 2,896,588 | -0.65(-1.70%) |
Jun 12, 2003 | 37.99 | 38.01 | 37.19 | 37.86 | 1,970,551 | -0.11(-0.30%) |
Jun 11, 2003 | 37.13 | 37.99 | 36.66 | 37.97 | 2,774,554 | +0.78(+2.11%) |
Jun 10, 2003 | 37.30 | 37.44 | 36.51 | 37.19 | 2,639,445 | +0.39(+1.07%) |
Jun 09, 2003 | 37.27 | 37.41 | 36.62 | 36.79 | 2,918,953 | -0.60(-1.61%) |
Jun 06, 2003 | 38.51 | 39.23 | 37.19 | 37.40 | 4,465,941 | -0.79(-2.08%) |
Jun 05, 2003 | 37.22 | 38.27 | 36.91 | 38.19 | 3,868,846 | +0.73(+1.96%) |
Jun 04, 2003 | 36.53 | 37.51 | 36.31 | 37.46 | 2,643,918 | +0.84(+2.29%) |
Jun 03, 2003 | 35.71 | 36.65 | 35.64 | 36.62 | 3,586,011 | +0.51(+1.40%) |
Jun 02, 2003 | 36.74 | 37.27 | 35.85 | 36.11 | 3,435,877 | -0.32(-0.89%) |
May 30, 2003 | 35.66 | 36.86 | 35.30 | 36.44 | 3,594,499 | +1.07(+3.03%) |
May 29, 2003 | 35.86 | 36.40 | 35.29 | 35.36 | 2,670,756 | -0.21(-0.59%) |
May 28, 2003 | 35.73 | 36.24 | 35.13 | 35.57 | 2,391,018 | +0.09(+0.25%) |
May 27, 2003 | 34.74 | 35.57 | 33.93 | 35.49 | 2,919,871 | +1.08(+3.14%) |
May 23, 2003 | 34.94 | 34.94 | 34.27 | 34.40 | 2,829,148 | -0.71(-2.01%) |
May 22, 2003 | 34.20 | 35.33 | 34.00 | 35.11 | 3,889,605 | +1.20(+3.55%) |
May 21, 2003 | 33.29 | 34.09 | 33.25 | 33.91 | 2,875,599 | +0.60(+1.81%) |
May 20, 2003 | 33.86 | 34.10 | 33.31 | 33.31 | 3,154,878 | -0.14(-0.42%) |
May 19, 2003 | 34.56 | 34.61 | 33.45 | 33.45 | 3,996,844 | -1.42(-4.08%) |
May 16, 2003 | 35.30 | 35.47 | 34.61 | 34.87 | 2,473,942 | -0.44(-1.26%) |
May 15, 2003 | 35.58 | 35.83 | 35.06 | 35.31 | 3,042,707 | +0.01(+0.02%) |
May 14, 2003 | 35.87 | 36.00 | 35.15 | 35.30 | 2,700,920 | -0.59(-1.65%) |
May 13, 2003 | 35.86 | 36.38 | 35.56 | 35.90 | 2,891,771 | -0.13(-0.36%) |
May 12, 2003 | 35.10 | 36.36 | 34.53 | 36.03 | 3,830,767 | +1.02(+2.91%) |
May 09, 2003 | 34.82 | 35.23 | 34.46 | 35.01 | 2,319,449 | +0.47(+1.36%) |
May 08, 2003 | 34.56 | 35.34 | 34.33 | 34.54 | 2,680,390 | -0.32(-0.93%) |
May 07, 2003 | 35.49 | 35.55 | 34.82 | 34.86 | 3,724,217 | -0.55(-1.55%) |
May 06, 2003 | 34.50 | 35.77 | 34.33 | 35.41 | 4,330,144 | +0.94(+2.73%) |
May 05, 2003 | 34.95 | 35.13 | 34.35 | 34.47 | 3,239,980 | -0.37(-1.05%) |
May 02, 2003 | 33.94 | 34.89 | 33.65 | 34.83 | 3,515,360 | +0.92(+2.73%) |
May 01, 2003 | 34.27 | 34.33 | 33.51 | 33.91 | 3,512,034 | -0.51(-1.47%) |
Apr 30, 2003 | 34.86 | 34.93 | 34.22 | 34.41 | 4,796,373 | -0.48(-1.37%) |
Apr 29, 2003 | 34.44 | 35.11 | 34.37 | 34.89 | 5,359,863 | +0.85(+2.48%) |
Apr 28, 2003 | 33.32 | 34.35 | 33.25 | 34.05 | 4,387,032 | +0.99(+2.98%) |
Apr 25, 2003 | 33.61 | 33.69 | 32.96 | 33.06 | 2,708,261 | -0.70(-2.07%) |
Apr 24, 2003 | 33.64 | 33.97 | 33.45 | 33.76 | 2,675,114 | -0.04(-0.13%) |
Apr 23, 2003 | 34.01 | 34.37 | 33.25 | 33.80 | 4,658,512 | -0.31(-0.89%) |
Apr 22, 2003 | 34.12 | 34.28 | 33.48 | 34.11 | 5,136,211 | -0.17(-0.51%) |
Apr 21, 2003 | 34.57 | 34.62 | 33.71 | 34.28 | 2,917,233 | -0.17(-0.51%) |
Apr 17, 2003 | 33.23 | 34.64 | 33.20 | 34.46 | 4,548,635 | +1.15(+3.46%) |
Apr 16, 2003 | 34.30 | 34.34 | 33.18 | 33.31 | 4,287,363 | -0.81(-2.38%) |
Apr 15, 2003 | 33.65 | 34.33 | 33.39 | 34.12 | 5,701,994 | +0.51(+1.50%) |
Apr 14, 2003 | 32.61 | 33.74 | 32.60 | 33.61 | 4,738,912 | +0.95(+2.91%) |
Apr 11, 2003 | 32.63 | 33.11 | 31.94 | 32.66 | 4,332,208 | +0.29(+0.89%) |
Apr 10, 2003 | 31.62 | 32.50 | 31.58 | 32.37 | 3,467,533 | +0.58(+1.81%) |
Apr 09, 2003 | 32.42 | 32.54 | 31.74 | 31.80 | 3,656,433 | -0.62(-1.91%) |
Apr 08, 2003 | 31.78 | 32.60 | 31.71 | 32.42 | 4,797,406 | +0.64(+2.00%) |
Apr 07, 2003 | 32.26 | 32.97 | 31.71 | 31.78 | 4,529,596 | +0.09(+0.28%) |
Apr 04, 2003 | 31.82 | 32.00 | 31.30 | 31.69 | 3,334,832 | +0.09(+0.28%) |
Apr 03, 2003 | 31.76 | 32.07 | 31.17 | 31.61 | 7,740,330 | +0.67(+2.17%) |
Apr 02, 2003 | 30.34 | 31.00 | 30.23 | 30.93 | 4,670,899 | +1.09(+3.65%) |
Apr 01, 2003 | 30.18 | 31.75 | 29.54 | 29.84 | 4,590,040 | -0.27(-0.90%) |
Mar 31, 2003 | 29.94 | 30.56 | 29.67 | 30.11 | 3,882,937 | -0.33(-1.09%) |
Mar 28, 2003 | 31.08 | 31.13 | 30.42 | 30.45 | 3,409,398 | -0.75(-2.40%) |
Mar 27, 2003 | 31.54 | 31.65 | 31.00 | 31.20 | 3,456,099 | -0.64(-2.00%) |
Mar 26, 2003 | 31.55 | 31.94 | 31.21 | 31.83 | 3,295,137 | +0.23(+0.72%) |
Mar 25, 2003 | 30.95 | 31.95 | 30.82 | 31.61 | 3,964,805 | +0.82(+2.66%) |
Mar 24, 2003 | 31.42 | 31.49 | 30.71 | 30.79 | 4,575,566 | -1.49(-4.62%) |
Mar 21, 2003 | 31.68 | 32.29 | 31.27 | 32.28 | 4,450,572 | +1.05(+3.35%) |
Mar 20, 2003 | 30.97 | 31.69 | 30.32 | 31.23 | 4,537,673 | -0.06(-0.20%) |
Mar 19, 2003 | 30.88 | 31.39 | 30.70 | 31.29 | 3,766,495 | +0.44(+1.44%) |
Mar 18, 2003 | 30.59 | 30.86 | 30.18 | 30.85 | 3,789,308 | -0.17(-0.56%) |
Mar 17, 2003 | 29.30 | 31.13 | 28.77 | 31.02 | 6,375,908 | +1.54(+5.24%) |
Mar 14, 2003 | 29.25 | 29.87 | 29.09 | 29.48 | 4,003,484 | +0.35(+1.20%) |
Mar 13, 2003 | 28.07 | 29.16 | 27.66 | 29.13 | 4,841,333 | +1.78(+6.50%) |
Mar 12, 2003 | 26.40 | 27.53 | 26.31 | 27.35 | 3,939,865 | +0.61(+2.28%) |
Mar 11, 2003 | 26.59 | 27.17 | 26.41 | 26.74 | 3,902,451 | +0.32(+1.22%) |
Mar 10, 2003 | 27.08 | 27.52 | 26.35 | 26.42 | 4,456,421 | -1.10(-3.99%) |
Mar 07, 2003 | 26.55 | 27.80 | 26.53 | 27.52 | 4,615,502 | +0.58(+2.14%) |
Mar 06, 2003 | 27.16 | 27.55 | 26.49 | 26.94 | 5,198,604 | -0.41(-1.50%) |
Mar 05, 2003 | 27.60 | 27.76 | 27.20 | 27.35 | 4,602,885 | -0.37(-1.35%) |
Mar 04, 2003 | 28.55 | 28.59 | 27.61 | 27.73 | 3,278,747 | -0.77(-2.69%) |
Mar 03, 2003 | 29.00 | 29.32 | 28.48 | 28.49 | 3,330,244 | -0.31(-1.09%) |
Feb 28, 2003 | 29.19 | 29.27 | 28.62 | 28.81 | 3,335,406 | -0.27(-0.93%) |
Feb 27, 2003 | 28.46 | 29.21 | 28.33 | 29.08 | 2,883,857 | +0.72(+2.55%) |
Feb 26, 2003 | 28.92 | 29.18 | 28.31 | 28.35 | 2,992,701 | -0.64(-2.20%) |
Feb 25, 2003 | 28.93 | 29.18 | 28.39 | 28.99 | 3,497,582 | -0.17(-0.57%) |
Feb 24, 2003 | 29.84 | 29.98 | 29.16 | 29.16 | 2,960,701 | -0.83(-2.76%) |
Feb 21, 2003 | 29.40 | 30.25 | 29.09 | 29.98 | 3,979,066 | +0.90(+3.09%) |
Feb 20, 2003 | 29.08 | 29.46 | 28.96 | 29.09 | 3,349,054 | +0.11(+0.39%) |
Feb 19, 2003 | 29.49 | 29.64 | 28.53 | 28.97 | 2,638,068 | -0.66(-2.24%) |
Feb 18, 2003 | 28.60 | 29.67 | 28.45 | 29.64 | 3,867,011 | +1.24(+4.36%) |
Feb 14, 2003 | 27.83 | 28.42 | 27.07 | 28.40 | 4,277,270 | +0.76(+2.74%) |
Feb 13, 2003 | 28.32 | 28.53 | 26.88 | 27.64 | 4,669,866 | -0.62(-2.19%) |
Feb 12, 2003 | 28.55 | 28.96 | 28.23 | 28.26 | 2,609,624 | -0.35(-1.22%) |
Feb 11, 2003 | 28.25 | 29.08 | 28.20 | 28.61 | 3,246,289 | +0.35(+1.23%) |
Feb 10, 2003 | 28.25 | 28.79 | 27.81 | 28.26 | 3,767,227 | +0.00(+0.00%) |
Feb 07, 2003 | 28.86 | 29.09 | 28.14 | 28.26 | 2,802,654 | -0.19(-0.67%) |
Feb 06, 2003 | 28.51 | 29.09 | 28.33 | 28.45 | 3,309,944 | -0.26(-0.91%) |
Feb 05, 2003 | 29.34 | 29.64 | 28.48 | 28.71 | 4,071,280 | -0.24(-0.82%) |
Feb 04, 2003 | 29.09 | 29.10 | 28.53 | 28.95 | 2,879,842 | -0.26(-0.90%) |
Feb 03, 2003 | 29.23 | 29.48 | 28.90 | 29.21 | 2,278,160 | +0.00(+0.00%) |
Jan 31, 2003 | 28.35 | 29.53 | 28.34 | 29.21 | 3,834,552 | +0.43(+1.48%) |
Jan 30, 2003 | 29.64 | 29.86 | 28.73 | 28.78 | 3,707,457 | -0.85(-2.88%) |
Jan 29, 2003 | 29.01 | 29.72 | 28.58 | 29.64 | 5,525,940 | -0.19(-0.64%) |
Jan 28, 2003 | 29.76 | 30.10 | 29.30 | 29.83 | 3,850,265 | +0.44(+1.51%) |
Jan 27, 2003 | 29.30 | 30.34 | 29.30 | 29.38 | 4,373,154 | -0.19(-0.65%) |
Jan 24, 2003 | 29.83 | 30.03 | 29.37 | 29.57 | 3,725,249 | -0.45(-1.51%) |
Jan 23, 2003 | 29.87 | 30.42 | 29.23 | 30.03 | 2,775,357 | +0.51(+1.74%) |
Jan 22, 2003 | 29.45 | 30.30 | 29.38 | 29.51 | 4,629,379 | +0.08(+0.27%) |
Jan 21, 2003 | 30.64 | 31.30 | 29.40 | 29.43 | 5,432,464 | -1.19(-3.87%) |
Jan 17, 2003 | 31.21 | 31.25 | 30.59 | 30.62 | 3,416,035 | -0.52(-1.68%) |
Jan 16, 2003 | 30.76 | 31.48 | 30.75 | 31.14 | 2,846,811 | +0.35(+1.13%) |
Jan 15, 2003 | 31.95 | 31.95 | 30.59 | 30.80 | 4,361,570 | -0.94(-2.97%) |
Jan 14, 2003 | 31.85 | 32.15 | 31.34 | 31.74 | 2,557,553 | -0.24(-0.76%) |
Jan 13, 2003 | 32.38 | 32.43 | 31.64 | 31.98 | 2,559,962 | +0.06(+0.19%) |
Jan 10, 2003 | 31.46 | 32.35 | 31.31 | 31.92 | 3,615,946 | -0.16(-0.49%) |
Jan 09, 2003 | 31.39 | 32.09 | 31.39 | 32.08 | 3,602,412 | +1.04(+3.34%) |
Jan 08, 2003 | 31.34 | 31.74 | 30.86 | 31.04 | 2,940,286 | -0.52(-1.66%) |
Jan 07, 2003 | 31.29 | 31.82 | 30.85 | 31.56 | 3,560,090 | +0.10(+0.33%) |
Jan 06, 2003 | 30.86 | 31.57 | 30.80 | 31.46 | 3,064,385 | +0.70(+2.27%) |
Jan 03, 2003 | 31.14 | 31.30 | 30.56 | 30.76 | 3,195,021 | -0.81(-2.57%) |
Jan 02, 2003 | 30.38 | 31.59 | 30.29 | 31.57 | 5,544,864 | +1.46(+4.87%) |
Dec 31, 2002 | 30.70 | 30.79 | 30.04 | 30.11 | 2,892,918 | -0.67(-2.18%) |
Dec 30, 2002 | 30.30 | 30.86 | 30.02 | 30.78 | 2,715,372 | +0.26(+0.86%) |
Dec 27, 2002 | 30.32 | 30.63 | 30.18 | 30.52 | 2,224,254 | +0.01(+0.03%) |
Dec 26, 2002 | 30.42 | 30.73 | 30.18 | 30.51 | 2,243,637 | +0.16(+0.52%) |
Dec 24, 2002 | 30.51 | 30.60 | 29.99 | 30.35 | 1,408,093 | -0.09(-0.29%) |
Dec 23, 2002 | 30.32 | 30.74 | 30.17 | 30.44 | 4,070,248 | -0.30(-0.96%) |
Dec 20, 2002 | 30.32 | 30.87 | 29.86 | 30.73 | 8,360,020 | +1.33(+4.51%) |
Dec 19, 2002 | 28.99 | 30.17 | 28.91 | 29.41 | 7,199,894 | +1.22(+4.33%) |
Dec 18, 2002 | 28.46 | 28.51 | 27.83 | 28.19 | 4,085,158 | -0.37(-1.31%) |
Dec 17, 2002 | 29.04 | 29.21 | 28.29 | 28.56 | 3,604,362 | -0.43(-1.48%) |
Dec 16, 2002 | 27.96 | 29.09 | 27.90 | 28.99 | 4,240,912 | +1.11(+3.97%) |
Dec 13, 2002 | 28.89 | 28.89 | 27.79 | 27.88 | 3,782,826 | -1.19(-4.11%) |
Dec 12, 2002 | 29.12 | 29.22 | 28.55 | 29.08 | 3,493,912 | +0.17(+0.60%) |
Dec 11, 2002 | 28.82 | 29.16 | 28.73 | 28.90 | 2,366,932 | -0.27(-0.93%) |
Dec 10, 2002 | 29.36 | 29.56 | 28.86 | 29.17 | 2,706,999 | +0.38(+1.33%) |
Dec 09, 2002 | 29.71 | 29.71 | 28.62 | 28.79 | 2,994,651 | -1.05(-3.53%) |
Dec 06, 2002 | 28.89 | 29.98 | 28.75 | 29.84 | 2,860,230 | +0.89(+3.07%) |
Dec 05, 2002 | 30.55 | 30.61 | 28.89 | 28.96 | 4,149,272 | -1.25(-4.13%) |
Dec 04, 2002 | 29.64 | 30.54 | 29.27 | 30.20 | 4,386,114 | +0.54(+1.82%) |
Dec 03, 2002 | 30.21 | 30.21 | 29.44 | 29.66 | 2,464,537 | -0.60(-1.99%) |
Dec 02, 2002 | 31.35 | 31.45 | 30.14 | 30.26 | 4,081,717 | +0.02(+0.06%) |
Nov 29, 2002 | 30.88 | 30.96 | 30.19 | 30.25 | 1,345,930 | -0.39(-1.28%) |
Nov 27, 2002 | 29.91 | 31.34 | 29.87 | 30.64 | 5,566,771 | +1.27(+4.33%) |
Nov 26, 2002 | 30.52 | 30.52 | 29.23 | 29.37 | 4,143,078 | -1.31(-4.26%) |
Nov 25, 2002 | 30.60 | 30.93 | 29.99 | 30.67 | 3,719,859 | +0.24(+0.77%) |
Nov 22, 2002 | 30.60 | 30.77 | 30.19 | 30.44 | 2,676,147 | -0.29(-0.94%) |
Nov 21, 2002 | 30.73 | 30.95 | 29.99 | 30.73 | 3,842,810 | +0.34(+1.12%) |
Nov 20, 2002 | 29.21 | 30.41 | 29.20 | 30.39 | 3,151,781 | +1.41(+4.88%) |
Nov 19, 2002 | 29.56 | 29.56 | 28.60 | 28.97 | 5,171,078 | -0.80(-2.69%) |
Nov 18, 2002 | 31.35 | 31.51 | 29.77 | 29.77 | 3,882,150 | -1.53(-4.87%) |
Nov 15, 2002 | 30.05 | 31.36 | 30.04 | 31.30 | 4,857,161 | +0.96(+3.16%) |
Nov 14, 2002 | 30.02 | 30.49 | 29.91 | 30.34 | 2,670,297 | +0.85(+2.87%) |
Nov 13, 2002 | 28.60 | 29.72 | 27.94 | 29.50 | 4,842,480 | +0.73(+2.55%) |
Nov 12, 2002 | 28.62 | 29.82 | 28.55 | 28.76 | 5,207,550 | +0.30(+1.04%) |
Nov 11, 2002 | 29.64 | 29.68 | 28.34 | 28.47 | 3,772,618 | -0.99(-3.37%) |
Nov 08, 2002 | 29.33 | 30.37 | 29.19 | 29.46 | 3,894,078 | +0.19(+0.66%) |
Nov 07, 2002 | 30.52 | 30.59 | 29.09 | 29.27 | 4,666,884 | -1.33(-4.36%) |
Nov 06, 2002 | 31.00 | 31.26 | 29.83 | 30.60 | 3,685,795 | -0.20(-0.65%) |
Nov 05, 2002 | 30.13 | 30.84 | 29.95 | 30.80 | 3,765,507 | +0.50(+1.64%) |
Nov 04, 2002 | 32.05 | 32.09 | 30.12 | 30.31 | 3,480,608 | -1.12(-3.58%) |