Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.95 | 39.41 | 38.95 | 39.38 | 86,824 | +0.43(+1.09%) |
Nov 26, 2003 | 38.72 | 38.95 | 38.72 | 38.95 | 423,445 | +0.34(+0.88%) |
Nov 25, 2003 | 38.63 | 38.98 | 38.44 | 38.61 | 758,071 | +0.01(+0.02%) |
Nov 24, 2003 | 38.69 | 38.78 | 38.33 | 38.60 | 291,565 | +0.03(+0.07%) |
Nov 21, 2003 | 38.69 | 38.83 | 38.50 | 38.57 | 233,839 | +0.05(+0.13%) |
Nov 20, 2003 | 38.69 | 39.00 | 38.52 | 38.52 | 550,044 | +0.09(+0.22%) |
Nov 19, 2003 | 38.65 | 38.80 | 38.32 | 38.44 | 372,289 | -0.26(-0.66%) |
Nov 18, 2003 | 39.46 | 39.46 | 38.68 | 38.69 | 166,022 | -0.38(-0.98%) |
Nov 17, 2003 | 39.10 | 39.14 | 38.86 | 39.08 | 278,190 | -0.53(-1.33%) |
Nov 14, 2003 | 40.48 | 40.62 | 39.61 | 39.61 | 229,146 | -0.67(-1.67%) |
Nov 13, 2003 | 40.02 | 40.35 | 39.99 | 40.28 | 238,532 | +0.18(+0.45%) |
Nov 12, 2003 | 39.55 | 39.80 | 39.50 | 40.10 | 198,053 | +0.51(+1.29%) |
Nov 11, 2003 | 39.39 | 39.90 | 39.24 | 39.59 | 479,294 | +0.20(+0.50%) |
Nov 10, 2003 | 39.28 | 39.47 | 39.01 | 39.39 | 309,751 | +0.09(+0.24%) |
Nov 07, 2003 | 39.63 | 39.72 | 38.92 | 39.30 | 932,893 | -0.33(-0.84%) |
Nov 06, 2003 | 37.71 | 39.76 | 37.71 | 39.63 | 554,620 | +0.85(+2.20%) |
Nov 05, 2003 | 39.38 | 39.38 | 38.56 | 38.78 | 226,799 | -0.05(-0.13%) |
Nov 04, 2003 | 39.38 | 39.38 | 38.62 | 38.83 | 371,599 | -0.32(-0.83%) |
Nov 03, 2003 | 39.21 | 39.34 | 38.96 | 39.15 | 150,769 | +0.11(+0.28%) |
Oct 31, 2003 | 39.28 | 39.28 | 38.75 | 39.04 | 210,607 | -0.45(-1.14%) |
Oct 30, 2003 | 39.64 | 39.66 | 39.36 | 39.50 | 228,676 | -0.14(-0.34%) |
Oct 29, 2003 | 39.97 | 39.97 | 39.29 | 39.63 | 364,779 | -0.34(-0.85%) |
Oct 28, 2003 | 39.63 | 40.06 | 39.63 | 39.97 | 171,888 | +0.33(+0.84%) |
Oct 27, 2003 | 39.34 | 39.97 | 39.34 | 39.64 | 136,103 | +0.31(+0.78%) |
Oct 24, 2003 | 39.33 | 39.38 | 39.01 | 39.33 | 262,937 | -0.02(-0.04%) |
Oct 23, 2003 | 38.98 | 39.45 | 38.85 | 39.35 | 253,902 | +0.35(+0.90%) |
Oct 22, 2003 | 38.93 | 39.12 | 38.90 | 39.00 | 237,241 | -0.03(-0.09%) |
Oct 21, 2003 | 39.16 | 39.48 | 39.00 | 39.04 | 282,648 | -0.06(-0.15%) |
Oct 20, 2003 | 39.81 | 39.81 | 38.49 | 39.09 | 382,731 | -0.49(-1.25%) |
Oct 17, 2003 | 40.07 | 40.59 | 39.55 | 39.59 | 394,347 | -0.41(-1.02%) |
Oct 16, 2003 | 39.81 | 40.19 | 39.81 | 40.00 | 105,010 | +0.29(+0.73%) |
Oct 15, 2003 | 39.55 | 40.02 | 39.46 | 39.71 | 411,594 | +0.08(+0.19%) |
Oct 14, 2003 | 39.67 | 39.79 | 39.32 | 39.63 | 141,265 | +0.06(+0.15%) |
Oct 13, 2003 | 39.63 | 39.80 | 39.38 | 39.57 | 130,236 | -0.06(-0.15%) |
Oct 10, 2003 | 39.42 | 40.02 | 39.42 | 39.63 | 257,774 | +0.43(+1.11%) |
Oct 09, 2003 | 39.42 | 40.06 | 39.18 | 39.20 | 250,265 | +0.07(+0.17%) |
Oct 08, 2003 | 39.42 | 39.63 | 39.12 | 39.13 | 275,139 | -0.43(-1.10%) |
Oct 07, 2003 | 39.64 | 39.65 | 39.27 | 39.56 | 300,130 | -0.13(-0.32%) |
Oct 06, 2003 | 39.67 | 40.02 | 39.59 | 39.69 | 265,283 | +0.09(+0.22%) |
Oct 03, 2003 | 39.54 | 39.78 | 39.14 | 39.61 | 405,728 | +0.28(+0.72%) |
Oct 02, 2003 | 39.37 | 39.55 | 38.99 | 39.32 | 316,087 | -0.21(-0.54%) |
Oct 01, 2003 | 39.04 | 39.76 | 39.04 | 39.54 | 480,936 | +1.34(+3.50%) |
Sep 30, 2003 | 38.05 | 38.94 | 38.05 | 38.20 | 590,054 | +0.70(+1.86%) |
Sep 29, 2003 | 37.64 | 37.81 | 36.74 | 37.50 | 666,436 | -0.14(-0.36%) |
Sep 26, 2003 | 37.71 | 37.75 | 37.46 | 37.64 | 767,105 | -0.07(-0.18%) |
Sep 25, 2003 | 37.85 | 38.06 | 37.66 | 37.71 | 584,656 | -0.14(-0.38%) |
Sep 24, 2003 | 39.17 | 38.99 | 37.85 | 37.85 | 440,457 | -1.32(-3.37%) |
Sep 23, 2003 | 39.27 | 39.44 | 39.00 | 39.17 | 301,656 | -0.09(-0.24%) |
Sep 22, 2003 | 39.76 | 39.76 | 39.07 | 39.27 | 267,747 | -0.66(-1.64%) |
Sep 19, 2003 | 40.49 | 40.49 | 39.49 | 39.92 | 321,250 | -0.63(-1.56%) |
Sep 18, 2003 | 40.28 | 40.66 | 40.04 | 40.55 | 300,717 | +0.27(+0.68%) |
Sep 17, 2003 | 40.83 | 40.91 | 39.89 | 40.28 | 407,957 | -0.49(-1.21%) |
Sep 16, 2003 | 40.71 | 41.09 | 40.59 | 40.77 | 321,133 | +0.08(+0.19%) |
Sep 15, 2003 | 40.78 | 41.18 | 40.47 | 40.70 | 209,903 | -0.17(-0.42%) |
Sep 12, 2003 | 41.17 | 41.24 | 40.59 | 40.87 | 309,517 | -0.48(-1.15%) |
Sep 11, 2003 | 41.55 | 41.86 | 41.15 | 41.34 | 187,963 | -0.33(-0.80%) |
Sep 10, 2003 | 42.26 | 42.35 | 41.09 | 41.68 | 296,728 | -0.75(-1.77%) |
Sep 09, 2003 | 42.83 | 42.87 | 42.24 | 42.43 | 167,782 | -0.36(-0.84%) |
Sep 08, 2003 | 43.25 | 43.69 | 42.70 | 42.79 | 315,031 | -0.55(-1.28%) |
Sep 05, 2003 | 44.03 | 44.03 | 43.23 | 43.34 | 418,751 | -0.69(-1.57%) |
Sep 04, 2003 | 42.83 | 44.22 | 42.79 | 44.03 | 862,025 | +2.01(+4.79%) |
Sep 03, 2003 | 42.40 | 42.53 | 41.93 | 42.02 | 445,737 | -0.37(-0.86%) |
Sep 02, 2003 | 43.04 | 43.23 | 42.24 | 42.38 | 466,270 | -0.51(-1.19%) |
Aug 29, 2003 | 42.00 | 43.09 | 42.00 | 42.90 | 384,022 | +0.79(+1.88%) |
Aug 28, 2003 | 41.91 | 42.13 | 41.46 | 42.10 | 297,314 | +0.25(+0.59%) |
Aug 27, 2003 | 41.68 | 41.89 | 41.34 | 41.86 | 217,765 | +0.09(+0.22%) |
Aug 26, 2003 | 41.69 | 41.92 | 41.40 | 41.76 | 251,673 | +0.08(+0.18%) |
Aug 25, 2003 | 41.98 | 42.23 | 41.57 | 41.69 | 383,552 | -0.25(-0.59%) |
Aug 22, 2003 | 41.85 | 42.19 | 41.72 | 41.93 | 522,823 | +0.51(+1.23%) |
Aug 21, 2003 | 40.88 | 41.42 | 40.71 | 41.42 | 195,706 | +0.72(+1.76%) |
Aug 20, 2003 | 40.36 | 40.71 | 40.31 | 40.71 | 406,901 | +0.35(+0.87%) |
Aug 19, 2003 | 39.59 | 40.44 | 39.50 | 40.36 | 864,958 | +0.98(+2.49%) |
Aug 18, 2003 | 39.29 | 39.67 | 38.35 | 39.38 | 494,664 | +0.15(+0.39%) |
Aug 15, 2003 | 39.13 | 39.25 | 39.10 | 39.22 | 198,053 | +0.09(+0.22%) |
Aug 14, 2003 | 38.86 | 39.21 | 38.61 | 39.14 | 323,127 | +0.20(+0.53%) |
Aug 13, 2003 | 38.61 | 39.05 | 38.43 | 38.93 | 581,254 | +0.41(+1.06%) |
Aug 12, 2003 | 38.57 | 38.57 | 38.44 | 38.52 | 744,812 | -0.03(-0.09%) |
Aug 11, 2003 | 39.29 | 39.29 | 38.53 | 38.56 | 546,289 | -0.55(-1.40%) |
Aug 08, 2003 | 38.35 | 39.42 | 38.23 | 39.10 | 491,379 | +0.96(+2.53%) |
Aug 07, 2003 | 37.82 | 38.17 | 37.66 | 38.14 | 336,620 | +0.36(+0.95%) |
Aug 06, 2003 | 38.53 | 38.53 | 37.57 | 37.78 | 458,761 | -0.75(-1.95%) |
Aug 05, 2003 | 39.08 | 39.16 | 38.46 | 38.53 | 252,729 | -0.72(-1.82%) |
Aug 04, 2003 | 39.70 | 40.02 | 38.85 | 39.25 | 387,541 | -0.45(-1.14%) |
Aug 01, 2003 | 40.42 | 40.68 | 39.46 | 39.70 | 438,932 | -0.69(-1.71%) |
Jul 31, 2003 | 39.42 | 40.71 | 39.42 | 40.39 | 407,957 | +0.89(+2.24%) |
Jul 30, 2003 | 39.46 | 39.92 | 39.21 | 39.50 | 840,436 | -0.12(-0.30%) |
Jul 29, 2003 | 39.91 | 40.23 | 39.38 | 39.62 | 498,301 | -0.16(-0.41%) |
Jul 28, 2003 | 39.49 | 40.14 | 39.24 | 39.79 | 342,721 | +0.49(+1.26%) |
Jul 25, 2003 | 39.35 | 39.51 | 38.50 | 39.29 | 569,403 | -0.06(-0.15%) |
Jul 24, 2003 | 40.06 | 40.14 | 39.30 | 39.35 | 406,314 | -0.60(-1.49%) |
Jul 23, 2003 | 40.91 | 40.92 | 39.78 | 39.95 | 865,780 | -0.84(-2.05%) |
Jul 22, 2003 | 40.87 | 41.29 | 40.48 | 40.78 | 435,882 | -0.04(-0.10%) |
Jul 21, 2003 | 41.36 | 41.36 | 40.65 | 40.82 | 440,575 | -0.53(-1.28%) |
Jul 18, 2003 | 41.36 | 41.94 | 41.14 | 41.35 | 330,988 | +0.13(+0.31%) |
Jul 17, 2003 | 41.25 | 41.58 | 41.15 | 41.23 | 473,545 | -0.09(-0.21%) |
Jul 16, 2003 | 41.38 | 41.62 | 41.11 | 41.31 | 725,218 | +0.14(+0.35%) |
Jul 15, 2003 | 41.17 | 41.23 | 40.73 | 41.17 | 382,027 | +0.38(+0.92%) |
Jul 14, 2003 | 40.82 | 41.09 | 40.51 | 40.79 | 182,096 | +0.31(+0.76%) |
Jul 11, 2003 | 40.48 | 40.86 | 40.27 | 40.48 | 234,543 | +0.14(+0.36%) |
Jul 10, 2003 | 40.36 | 40.49 | 40.01 | 40.34 | 367,009 | -0.14(-0.34%) |
Jul 09, 2003 | 40.02 | 40.82 | 39.96 | 40.48 | 443,860 | +0.47(+1.17%) |
Jul 08, 2003 | 40.67 | 40.74 | 39.94 | 40.01 | 448,084 | -0.66(-1.63%) |
Jul 07, 2003 | 40.44 | 41.05 | 40.38 | 40.67 | 292,387 | +0.52(+1.29%) |
Jul 03, 2003 | 40.03 | 40.46 | 39.61 | 40.15 | 350,582 | +0.11(+0.28%) |
Jul 02, 2003 | 41.22 | 41.22 | 39.46 | 40.04 | 1,056,676 | -1.18(-2.85%) |
Jul 01, 2003 | 41.70 | 41.70 | 40.68 | 41.22 | 387,307 | -0.55(-1.33%) |
Jun 30, 2003 | 41.51 | 42.09 | 41.48 | 41.77 | 411,477 | +0.37(+0.89%) |
Jun 27, 2003 | 41.75 | 42.09 | 41.36 | 41.40 | 154,054 | -0.28(-0.67%) |
Jun 26, 2003 | 41.78 | 42.30 | 41.59 | 41.69 | 589,350 | -0.09(-0.20%) |
Jun 25, 2003 | 42.32 | 42.91 | 41.77 | 41.77 | 200,400 | -0.55(-1.29%) |
Jun 24, 2003 | 42.69 | 43.17 | 42.29 | 42.32 | 132,113 | -0.38(-0.88%) |
Jun 23, 2003 | 43.19 | 43.26 | 42.49 | 42.69 | 213,775 | -0.51(-1.18%) |
Jun 20, 2003 | 43.13 | 43.54 | 43.02 | 43.20 | 282,296 | +0.56(+1.32%) |
Jun 19, 2003 | 43.29 | 43.46 | 42.51 | 42.64 | 256,014 | -0.73(-1.69%) |
Jun 18, 2003 | 43.47 | 43.47 | 42.53 | 43.37 | 181,979 | -0.09(-0.22%) |
Jun 17, 2003 | 43.98 | 43.98 | 43.12 | 43.47 | 243,812 | -0.43(-0.97%) |
Jun 16, 2003 | 43.00 | 43.98 | 42.90 | 43.89 | 192,539 | +1.02(+2.39%) |
Jun 13, 2003 | 43.17 | 43.42 | 42.76 | 42.87 | 229,615 | -0.23(-0.53%) |
Jun 12, 2003 | 42.90 | 43.15 | 42.51 | 43.10 | 202,394 | +0.21(+0.50%) |
Jun 11, 2003 | 42.53 | 43.04 | 42.21 | 42.89 | 267,747 | -0.05(-0.12%) |
Jun 10, 2003 | 42.58 | 43.02 | 42.43 | 42.94 | 163,441 | +0.48(+1.12%) |
Jun 09, 2003 | 43.16 | 43.51 | 42.15 | 42.46 | 409,834 | -0.75(-1.74%) |
Jun 06, 2003 | 44.02 | 44.62 | 43.08 | 43.21 | 368,417 | -0.58(-1.32%) |
Jun 05, 2003 | 43.25 | 43.93 | 42.79 | 43.79 | 200,634 | +0.38(+0.86%) |
Jun 04, 2003 | 42.38 | 43.52 | 42.38 | 43.42 | 140,561 | +0.87(+2.04%) |
Jun 03, 2003 | 42.61 | 42.88 | 42.19 | 42.55 | 391,765 | -0.24(-0.56%) |
Jun 02, 2003 | 41.76 | 43.40 | 41.39 | 42.79 | 500,413 | +1.41(+3.40%) |
May 30, 2003 | 40.83 | 41.61 | 40.83 | 41.38 | 626,661 | +0.59(+1.44%) |
May 29, 2003 | 40.82 | 40.97 | 40.71 | 40.79 | 470,963 | +0.19(+0.46%) |
May 28, 2003 | 40.20 | 40.84 | 39.99 | 40.60 | 275,491 | +0.42(+1.04%) |
May 27, 2003 | 39.84 | 40.42 | 39.46 | 40.19 | 261,998 | +0.21(+0.53%) |
May 23, 2003 | 40.14 | 40.14 | 39.75 | 39.97 | 202,629 | -0.12(-0.30%) |
May 22, 2003 | 39.51 | 40.27 | 39.38 | 40.09 | 261,529 | +0.69(+1.75%) |
May 21, 2003 | 39.31 | 39.51 | 39.04 | 39.40 | 339,201 | +0.07(+0.17%) |
May 20, 2003 | 40.10 | 40.73 | 39.00 | 39.33 | 233,604 | -0.64(-1.60%) |
May 19, 2003 | 41.05 | 41.41 | 39.95 | 39.97 | 123,079 | -1.29(-3.12%) |
May 16, 2003 | 41.46 | 41.70 | 40.69 | 41.26 | 157,809 | -0.25(-0.60%) |
May 15, 2003 | 41.39 | 41.69 | 41.12 | 41.51 | 139,388 | +0.09(+0.23%) |
May 14, 2003 | 41.63 | 41.86 | 41.07 | 41.41 | 163,441 | -0.18(-0.43%) |
May 13, 2003 | 41.96 | 41.98 | 41.51 | 41.59 | 186,672 | -0.58(-1.37%) |
May 12, 2003 | 41.54 | 42.46 | 41.13 | 42.17 | 169,424 | +0.63(+1.52%) |
May 09, 2003 | 41.34 | 41.58 | 40.75 | 41.54 | 248,270 | +0.55(+1.35%) |
May 08, 2003 | 42.07 | 42.09 | 40.74 | 40.99 | 376,395 | -1.20(-2.85%) |
May 07, 2003 | 41.73 | 42.21 | 41.00 | 42.19 | 352,929 | +0.46(+1.10%) |
May 06, 2003 | 40.71 | 41.73 | 40.71 | 41.73 | 409,013 | +1.01(+2.49%) |
May 05, 2003 | 41.41 | 41.41 | 40.39 | 40.71 | 458,644 | -0.69(-1.67%) |
May 02, 2003 | 40.87 | 41.45 | 40.82 | 41.40 | 281,006 | +0.43(+1.04%) |
May 01, 2003 | 41.24 | 41.24 | 40.40 | 40.98 | 348,236 | -0.43(-1.05%) |
Apr 30, 2003 | 40.13 | 41.63 | 39.30 | 41.41 | 522,706 | +1.28(+3.19%) |
Apr 29, 2003 | 40.06 | 40.52 | 39.57 | 40.13 | 293,677 | +0.08(+0.19%) |
Apr 28, 2003 | 39.73 | 40.32 | 39.67 | 40.06 | 486,803 | +0.33(+0.84%) |
Apr 25, 2003 | 41.24 | 41.24 | 39.38 | 39.73 | 588,411 | -1.64(-3.98%) |
Apr 24, 2003 | 41.76 | 41.81 | 40.94 | 41.37 | 300,130 | -0.55(-1.30%) |
Apr 23, 2003 | 41.34 | 41.98 | 41.11 | 41.92 | 229,732 | +0.66(+1.59%) |
Apr 22, 2003 | 40.31 | 41.26 | 39.97 | 41.26 | 381,440 | +0.78(+1.92%) |
Apr 21, 2003 | 40.87 | 41.08 | 40.42 | 40.48 | 305,997 | -0.38(-0.92%) |
Apr 17, 2003 | 40.39 | 40.91 | 40.23 | 40.86 | 433,066 | +0.48(+1.18%) |
Apr 16, 2003 | 41.92 | 41.98 | 40.30 | 40.38 | 306,232 | -1.42(-3.40%) |
Apr 15, 2003 | 40.59 | 41.93 | 40.38 | 41.81 | 510,034 | +1.15(+2.83%) |
Apr 14, 2003 | 40.09 | 40.65 | 40.09 | 40.65 | 217,295 | +0.61(+1.53%) |
Apr 11, 2003 | 39.80 | 40.66 | 39.80 | 40.04 | 471,081 | +0.45(+1.14%) |
Apr 10, 2003 | 39.15 | 39.64 | 38.87 | 39.59 | 344,247 | +0.34(+0.87%) |
Apr 09, 2003 | 39.17 | 39.76 | 38.80 | 39.25 | 485,864 | +0.20(+0.52%) |
Apr 08, 2003 | 39.12 | 39.38 | 38.50 | 39.04 | 275,022 | -0.08(-0.20%) |
Apr 07, 2003 | 39.35 | 40.30 | 39.09 | 39.12 | 299,778 | +0.41(+1.06%) |
Apr 04, 2003 | 38.78 | 38.78 | 38.64 | 38.71 | 545,820 | -0.07(-0.18%) |
Apr 03, 2003 | 38.69 | 38.87 | 38.44 | 38.78 | 1,765,234 | +0.37(+0.95%) |
Apr 02, 2003 | 38.27 | 38.54 | 37.97 | 38.41 | 372,641 | +0.89(+2.39%) |
Apr 01, 2003 | 37.63 | 37.81 | 37.16 | 37.52 | 457,353 | +0.09(+0.25%) |
Mar 31, 2003 | 37.51 | 37.60 | 37.00 | 37.42 | 641,444 | -0.08(-0.20%) |
Mar 28, 2003 | 37.76 | 37.88 | 37.37 | 37.50 | 364,545 | -0.55(-1.46%) |
Mar 27, 2003 | 37.57 | 38.34 | 37.16 | 38.05 | 358,913 | +0.27(+0.72%) |
Mar 26, 2003 | 38.43 | 38.52 | 37.67 | 37.78 | 632,527 | -0.78(-2.01%) |
Mar 25, 2003 | 38.19 | 38.68 | 38.18 | 38.56 | 366,539 | +0.43(+1.12%) |
Mar 24, 2003 | 39.01 | 39.01 | 38.10 | 38.13 | 587,120 | -0.87(-2.23%) |
Mar 21, 2003 | 38.33 | 39.02 | 38.17 | 39.00 | 588,294 | +0.86(+2.26%) |
Mar 20, 2003 | 37.71 | 38.18 | 37.28 | 38.14 | 985,574 | +0.31(+0.81%) |
Mar 19, 2003 | 38.69 | 39.21 | 37.51 | 37.83 | 1,118,509 | -0.85(-2.20%) |
Mar 18, 2003 | 38.86 | 38.92 | 38.36 | 38.69 | 444,447 | -0.12(-0.31%) |
Mar 17, 2003 | 38.16 | 38.93 | 37.56 | 38.80 | 611,525 | +0.65(+1.70%) |
Mar 14, 2003 | 38.23 | 38.44 | 37.74 | 38.16 | 251,790 | +0.06(+0.16%) |
Mar 13, 2003 | 37.02 | 38.23 | 36.87 | 38.10 | 596,037 | +1.39(+3.78%) |
Mar 12, 2003 | 37.18 | 37.27 | 36.39 | 36.71 | 676,409 | -0.39(-1.06%) |
Mar 11, 2003 | 37.64 | 38.09 | 36.84 | 37.10 | 521,181 | -0.57(-1.52%) |
Mar 10, 2003 | 38.11 | 38.29 | 37.59 | 37.67 | 215,535 | -0.61(-1.60%) |
Mar 07, 2003 | 37.74 | 38.60 | 37.58 | 38.29 | 300,130 | +0.43(+1.13%) |
Mar 06, 2003 | 38.21 | 38.53 | 37.86 | 37.86 | 318,786 | -0.35(-0.91%) |
Mar 05, 2003 | 38.35 | 38.40 | 37.99 | 38.21 | 1,290,867 | +0.70(+1.86%) |
Mar 04, 2003 | 38.72 | 38.72 | 37.36 | 37.51 | 364,897 | -1.21(-3.13%) |
Mar 03, 2003 | 39.62 | 39.80 | 38.63 | 38.72 | 407,605 | -0.69(-1.75%) |
Feb 28, 2003 | 38.09 | 39.51 | 37.94 | 39.41 | 351,873 | +1.41(+3.70%) |
Feb 27, 2003 | 38.39 | 38.44 | 37.39 | 38.00 | 515,079 | -0.17(-0.45%) |
Feb 26, 2003 | 38.35 | 38.63 | 38.01 | 38.17 | 358,092 | -0.14(-0.36%) |
Feb 25, 2003 | 38.39 | 38.43 | 36.99 | 38.31 | 849,353 | -0.07(-0.18%) |
Feb 24, 2003 | 39.50 | 39.58 | 38.31 | 38.38 | 587,824 | -1.13(-2.85%) |
Feb 21, 2003 | 39.21 | 39.74 | 38.76 | 39.50 | 446,676 | +0.31(+0.78%) |
Feb 20, 2003 | 39.34 | 39.87 | 39.08 | 39.20 | 238,415 | -0.02(-0.04%) |
Feb 19, 2003 | 40.21 | 40.21 | 38.92 | 39.21 | 226,799 | -1.00(-2.48%) |
Feb 18, 2003 | 38.78 | 40.85 | 38.78 | 40.21 | 623,845 | +1.65(+4.27%) |
Feb 14, 2003 | 38.51 | 39.18 | 38.23 | 38.57 | 1,183,627 | +0.27(+0.71%) |
Feb 13, 2003 | 40.30 | 40.30 | 37.35 | 38.29 | 1,407,142 | -2.00(-4.97%) |
Feb 12, 2003 | 41.76 | 41.76 | 40.29 | 40.30 | 482,579 | -1.46(-3.49%) |
Feb 11, 2003 | 43.47 | 43.47 | 41.32 | 41.75 | 1,010,331 | -1.28(-2.97%) |
Feb 10, 2003 | 42.61 | 43.14 | 41.76 | 43.03 | 1,795,036 | +1.76(+4.28%) |
Feb 07, 2003 | 41.86 | 42.06 | 41.11 | 41.27 | 285,347 | -0.27(-0.66%) |
Feb 06, 2003 | 41.00 | 41.69 | 40.78 | 41.54 | 278,072 | +0.41(+0.99%) |
Feb 05, 2003 | 41.27 | 42.45 | 40.91 | 41.13 | 266,105 | +0.08(+0.19%) |
Feb 04, 2003 | 41.81 | 41.81 | 40.61 | 41.05 | 568,582 | -0.95(-2.25%) |
Feb 03, 2003 | 41.71 | 42.10 | 41.25 | 42.00 | 323,127 | +0.38(+0.90%) |
Jan 31, 2003 | 40.53 | 41.82 | 40.53 | 41.63 | 255,310 | +0.89(+2.18%) |
Jan 30, 2003 | 41.82 | 41.82 | 40.53 | 40.74 | 442,100 | -1.00(-2.39%) |
Jan 29, 2003 | 40.65 | 41.76 | 39.84 | 41.74 | 466,387 | +0.66(+1.62%) |
Jan 28, 2003 | 40.91 | 41.11 | 40.29 | 41.07 | 303,298 | +0.24(+0.58%) |
Jan 27, 2003 | 41.25 | 41.44 | 39.97 | 40.83 | 423,327 | -1.26(-3.00%) |
Jan 24, 2003 | 43.38 | 43.38 | 41.93 | 42.09 | 274,083 | -1.38(-3.18%) |
Jan 23, 2003 | 42.83 | 43.48 | 42.44 | 43.48 | 231,140 | +0.86(+2.02%) |
Jan 22, 2003 | 42.27 | 42.79 | 41.93 | 42.61 | 439,284 | +0.32(+0.77%) |
Jan 21, 2003 | 43.47 | 43.47 | 42.19 | 42.29 | 243,108 | -1.18(-2.72%) |
Jan 17, 2003 | 42.91 | 43.48 | 42.67 | 43.48 | 269,625 | +0.18(+0.41%) |
Jan 16, 2003 | 43.39 | 43.48 | 42.79 | 43.30 | 289,571 | +0.08(+0.18%) |
Jan 15, 2003 | 43.89 | 44.19 | 43.04 | 43.22 | 237,593 | -0.64(-1.46%) |
Jan 14, 2003 | 42.92 | 44.04 | 42.76 | 43.86 | 210,959 | +0.95(+2.20%) |
Jan 13, 2003 | 43.59 | 44.36 | 42.91 | 42.91 | 731,437 | -0.46(-1.06%) |
Jan 10, 2003 | 43.21 | 44.30 | 43.11 | 43.37 | 463,219 | -0.28(-0.64%) |
Jan 09, 2003 | 42.21 | 43.79 | 42.21 | 43.65 | 254,841 | +1.65(+3.94%) |
Jan 08, 2003 | 42.70 | 42.94 | 41.99 | 42.00 | 193,242 | -0.70(-1.64%) |
Jan 07, 2003 | 43.13 | 43.36 | 42.18 | 42.70 | 325,474 | -0.43(-0.99%) |
Jan 06, 2003 | 42.08 | 43.40 | 42.07 | 43.13 | 436,234 | +1.04(+2.47%) |
Jan 03, 2003 | 41.46 | 42.27 | 41.12 | 42.09 | 322,892 | +0.63(+1.52%) |
Jan 02, 2003 | 40.20 | 41.55 | 39.81 | 41.46 | 290,979 | +1.47(+3.67%) |
Dec 31, 2002 | 39.64 | 40.50 | 39.64 | 39.99 | 352,694 | +0.35(+0.88%) |
Dec 30, 2002 | 39.31 | 39.70 | 38.94 | 39.64 | 251,908 | +0.55(+1.40%) |
Dec 27, 2002 | 40.40 | 40.40 | 38.93 | 39.09 | 216,591 | -1.30(-3.23%) |
Dec 26, 2002 | 40.45 | 41.09 | 40.29 | 40.40 | 230,202 | +0.00(+0.00%) |
Dec 24, 2002 | 40.91 | 40.91 | 40.20 | 40.40 | 129,063 | -0.41(-1.00%) |
Dec 23, 2002 | 40.48 | 40.94 | 40.35 | 40.81 | 380,502 | +0.20(+0.48%) |
Dec 20, 2002 | 40.21 | 40.61 | 39.77 | 40.61 | 443,743 | +0.61(+1.53%) |
Dec 19, 2002 | 40.61 | 41.04 | 39.66 | 40.00 | 227,620 | -0.60(-1.47%) |
Dec 18, 2002 | 41.59 | 41.59 | 40.36 | 40.59 | 435,530 | -1.02(-2.46%) |
Dec 17, 2002 | 41.82 | 42.10 | 41.54 | 41.62 | 247,684 | -0.29(-0.69%) |
Dec 16, 2002 | 41.76 | 41.91 | 41.51 | 41.91 | 416,170 | +0.78(+1.91%) |
Dec 13, 2002 | 41.72 | 41.76 | 40.74 | 41.12 | 479,059 | -0.74(-1.77%) |
Dec 12, 2002 | 42.57 | 42.57 | 41.80 | 41.86 | 283,235 | -0.70(-1.64%) |
Dec 11, 2002 | 42.53 | 42.73 | 42.29 | 42.56 | 526,343 | +0.07(+0.16%) |
Dec 10, 2002 | 41.55 | 42.73 | 41.55 | 42.50 | 421,567 | +0.14(+0.32%) |
Dec 09, 2002 | 44.30 | 44.30 | 42.36 | 42.36 | 231,844 | -2.03(-4.57%) |
Dec 06, 2002 | 43.68 | 44.43 | 43.52 | 44.39 | 181,509 | +0.19(+0.42%) |
Dec 05, 2002 | 44.11 | 44.86 | 43.53 | 44.20 | 376,395 | +0.25(+0.56%) |
Dec 04, 2002 | 44.11 | 44.32 | 43.61 | 43.95 | 406,080 | -0.78(-1.75%) |
Dec 03, 2002 | 45.81 | 45.81 | 44.23 | 44.74 | 499,709 | -1.71(-3.69%) |