Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 56.05 | 57.14 | 55.75 | 56.59 | 2,852,376 | +1.18(+2.13%) |
Jan 29, 2004 | 55.97 | 56.04 | 55.01 | 55.42 | 3,316,699 | -0.64(-1.14%) |
Jan 28, 2004 | 58.14 | 58.25 | 55.66 | 56.05 | 3,404,113 | -2.24(-3.84%) |
Jan 27, 2004 | 58.52 | 58.60 | 57.83 | 58.29 | 2,991,033 | -0.35(-0.60%) |
Jan 26, 2004 | 57.92 | 58.72 | 57.24 | 58.64 | 5,054,927 | -0.33(-0.55%) |
Jan 23, 2004 | 58.60 | 59.16 | 58.41 | 58.97 | 4,033,341 | -0.07(-0.12%) |
Jan 22, 2004 | 56.40 | 59.08 | 56.40 | 59.04 | 8,273,914 | +3.42(+6.16%) |
Jan 21, 2004 | 54.26 | 55.77 | 54.04 | 55.62 | 5,804,852 | +1.55(+2.87%) |
Jan 20, 2004 | 54.14 | 55.54 | 53.57 | 54.06 | 6,665,928 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.74 | 53.23 | 53.56 | 3,772,230 | +0.14(+0.25%) |
Jan 15, 2004 | 51.75 | 53.86 | 51.74 | 53.43 | 7,245,295 | +1.84(+3.57%) |
Jan 14, 2004 | 51.21 | 51.63 | 50.68 | 51.59 | 1,970,326 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.48 | 50.53 | 51.21 | 2,472,453 | +0.09(+0.17%) |
Jan 12, 2004 | 51.17 | 51.54 | 50.93 | 51.12 | 3,626,415 | +0.15(+0.30%) |
Jan 09, 2004 | 51.49 | 51.49 | 50.89 | 50.97 | 3,084,475 | -0.64(-1.25%) |
Jan 08, 2004 | 50.96 | 51.72 | 50.70 | 51.62 | 4,614,970 | +0.73(+1.44%) |
Jan 07, 2004 | 50.66 | 50.92 | 50.36 | 50.89 | 3,052,197 | +0.16(+0.31%) |
Jan 06, 2004 | 49.72 | 50.85 | 49.46 | 50.73 | 4,192,470 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.76 | 3,743,093 | +1.81(+3.77%) |
Jan 02, 2004 | 48.83 | 49.05 | 47.80 | 47.96 | 1,688,994 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.80 | 1,234,217 | +0.17(+0.34%) |
Dec 30, 2003 | 48.88 | 49.00 | 48.45 | 48.63 | 1,239,492 | -0.33(-0.68%) |
Dec 29, 2003 | 48.25 | 49.13 | 48.25 | 48.97 | 1,667,015 | +0.85(+1.77%) |
Dec 26, 2003 | 48.31 | 48.42 | 47.92 | 48.12 | 352,041 | -0.18(-0.36%) |
Dec 24, 2003 | 48.05 | 48.55 | 47.86 | 48.29 | 499,238 | -0.02(-0.03%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.85 | 48.31 | 1,333,939 | +0.12(+0.25%) |
Dec 22, 2003 | 47.54 | 48.23 | 47.54 | 48.19 | 2,817,461 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.69 | 46.87 | 47.54 | 3,179,048 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.28 | 45.80 | 47.21 | 4,313,040 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.19 | 44.62 | 45.02 | 1,546,696 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,725 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.58 | 44.05 | 44.16 | 3,110,222 | -0.63(-1.40%) |
Dec 12, 2003 | 44.89 | 44.89 | 44.51 | 44.79 | 1,657,093 | +0.21(+0.46%) |
Dec 11, 2003 | 44.23 | 44.99 | 44.21 | 44.58 | 3,746,358 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.65 | 43.91 | 44.03 | 4,651,643 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,842 | -1.11(-2.37%) |
Dec 08, 2003 | 47.10 | 47.45 | 46.69 | 47.04 | 1,596,306 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.98 | 47.10 | 1,305,429 | -0.75(-1.56%) |
Dec 04, 2003 | 48.05 | 48.08 | 47.59 | 47.85 | 1,419,092 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.53 | 48.05 | 2,391,821 | +0.64(+1.36%) |
Dec 02, 2003 | 47.91 | 47.93 | 47.37 | 47.41 | 2,059,749 | -0.53(-1.10%) |
Dec 01, 2003 | 47.78 | 48.05 | 47.57 | 47.93 | 2,018,931 | +0.38(+0.80%) |
Nov 28, 2003 | 47.45 | 47.65 | 47.08 | 47.55 | 749,296 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,986,025 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.46 | 46.72 | 46.73 | 2,018,429 | +0.09(+0.19%) |
Nov 24, 2003 | 45.24 | 46.78 | 45.22 | 46.64 | 2,920,323 | +1.66(+3.68%) |
Nov 21, 2003 | 45.40 | 45.86 | 44.99 | 44.99 | 2,353,892 | -0.41(-0.91%) |
Nov 20, 2003 | 46.06 | 46.38 | 45.38 | 45.40 | 2,044,176 | -0.81(-1.76%) |
Nov 19, 2003 | 45.82 | 46.27 | 45.03 | 46.21 | 2,406,641 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.55 | 45.80 | 45.90 | 1,965,553 | -0.24(-0.52%) |
Nov 17, 2003 | 45.66 | 46.86 | 45.57 | 46.14 | 3,201,278 | -0.72(-1.53%) |
Nov 14, 2003 | 47.81 | 48.13 | 46.86 | 46.86 | 1,943,700 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.65 | 47.83 | 2,313,953 | -0.28(-0.58%) |
Nov 12, 2003 | 47.41 | 48.16 | 47.37 | 48.11 | 1,963,921 | +0.76(+1.60%) |
Nov 11, 2003 | 47.20 | 47.81 | 47.35 | 47.35 | 2,623,794 | +0.15(+0.32%) |
Nov 10, 2003 | 47.65 | 47.91 | 47.08 | 47.20 | 2,768,354 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.76 | 47.77 | 2,453,991 | -0.76(-1.56%) |
Nov 06, 2003 | 48.79 | 48.81 | 47.82 | 48.53 | 2,654,942 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.79 | 2,249,899 | -0.33(-0.68%) |
Nov 04, 2003 | 48.74 | 49.32 | 48.74 | 49.13 | 3,036,623 | -0.09(-0.18%) |
Nov 03, 2003 | 48.41 | 49.31 | 48.16 | 49.21 | 3,829,964 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.88 | 47.54 | 48.41 | 4,733,656 | +0.66(+1.38%) |
Oct 30, 2003 | 50.46 | 49.29 | 47.37 | 47.75 | 8,573,332 | -2.72(-5.38%) |
Oct 29, 2003 | 51.05 | 51.05 | 50.26 | 50.46 | 3,833,646 | -0.59(-1.15%) |
Oct 28, 2003 | 49.68 | 50.93 | 49.16 | 51.05 | 4,109,326 | +1.89(+3.85%) |
Oct 27, 2003 | 49.44 | 50.04 | 48.92 | 49.16 | 2,013,782 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.91 | 49.33 | 2,869,960 | -0.41(-0.83%) |
Oct 23, 2003 | 47.77 | 50.47 | 47.77 | 49.75 | 5,941,876 | +1.89(+3.96%) |
Oct 22, 2003 | 49.19 | 49.19 | 47.84 | 47.85 | 3,511,873 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.19 | 2,902,112 | +0.57(+1.18%) |
Oct 20, 2003 | 48.17 | 48.68 | 48.08 | 48.62 | 2,125,435 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.01 | 48.17 | 1,992,180 | -0.64(-1.32%) |
Oct 16, 2003 | 48.29 | 48.91 | 48.18 | 48.82 | 2,909,396 | +0.05(+0.10%) |
Oct 15, 2003 | 49.46 | 49.56 | 48.52 | 48.77 | 2,619,022 | -0.88(-1.76%) |
Oct 14, 2003 | 50.16 | 49.75 | 49.17 | 49.64 | 3,470,427 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.44 | 49.36 | 50.16 | 1,981,755 | +0.81(+1.65%) |
Oct 10, 2003 | 50.38 | 50.39 | 49.20 | 49.35 | 4,397,440 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.56 | 48.42 | 50.38 | 4,654,909 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.89 | 48.42 | 3,119,265 | +0.19(+0.40%) |
Oct 07, 2003 | 48.06 | 48.33 | 47.57 | 48.23 | 3,340,939 | +0.17(+0.35%) |
Oct 06, 2003 | 47.53 | 48.17 | 47.53 | 48.06 | 2,385,290 | +0.53(+1.11%) |
Oct 03, 2003 | 47.93 | 48.37 | 47.41 | 47.53 | 3,117,381 | +0.35(+0.74%) |
Oct 02, 2003 | 46.83 | 47.30 | 46.75 | 47.18 | 2,408,651 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.40 | 46.67 | 2,562,755 | +1.25(+2.75%) |
Sep 30, 2003 | 45.62 | 46.16 | 44.85 | 45.42 | 2,849,488 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.02 | 44.74 | 45.99 | 2,796,487 | +1.19(+2.67%) |
Sep 26, 2003 | 45.75 | 45.86 | 44.69 | 44.80 | 3,223,006 | -0.96(-2.09%) |
Sep 25, 2003 | 46.56 | 46.95 | 45.93 | 45.75 | 3,041,396 | -0.80(-1.73%) |
Sep 24, 2003 | 47.73 | 47.88 | 46.44 | 46.55 | 3,667,861 | -1.38(-2.87%) |
Sep 23, 2003 | 48.09 | 48.23 | 47.70 | 47.93 | 3,848,592 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.86 | 47.97 | 48.22 | 2,945,442 | -0.83(-1.69%) |
Sep 19, 2003 | 49.00 | 49.29 | 48.09 | 49.05 | 3,145,012 | +0.04(+0.08%) |
Sep 18, 2003 | 48.45 | 49.22 | 47.84 | 49.01 | 3,912,645 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.67 | 48.45 | 3,831,888 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.85 | 46.90 | 47.77 | 3,201,278 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.72 | 47.05 | 2,744,616 | +0.33(+0.72%) |
Sep 12, 2003 | 46.18 | 46.82 | 45.50 | 46.71 | 3,031,474 | +0.34(+0.74%) |
Sep 11, 2003 | 46.90 | 47.14 | 46.20 | 46.37 | 4,053,185 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.94 | 45.71 | 46.90 | 11,994,652 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,650,153 | +0.52(+1.17%) |
Sep 08, 2003 | 43.51 | 44.16 | 43.39 | 44.11 | 2,712,590 | +1.18(+2.74%) |
Sep 05, 2003 | 42.80 | 44.32 | 42.55 | 42.93 | 3,185,453 | +0.13(+0.30%) |
Sep 04, 2003 | 43.11 | 43.11 | 42.42 | 42.80 | 3,579,945 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.11 | 4,472,294 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.27 | 42.26 | 44.24 | 3,575,675 | +1.72(+4.04%) |
Aug 29, 2003 | 41.92 | 42.52 | 41.85 | 42.52 | 1,420,473 | +0.41(+0.96%) |
Aug 28, 2003 | 41.71 | 42.20 | 40.96 | 42.11 | 1,850,886 | +0.42(+1.01%) |
Aug 27, 2003 | 41.99 | 42.26 | 41.52 | 41.69 | 2,204,811 | -0.30(-0.72%) |
Aug 26, 2003 | 41.65 | 42.12 | 41.16 | 41.99 | 2,571,673 | +0.37(+0.90%) |
Aug 25, 2003 | 41.13 | 41.74 | 40.77 | 41.62 | 2,807,037 | +0.49(+1.18%) |
Aug 22, 2003 | 41.56 | 41.64 | 41.01 | 41.13 | 2,868,201 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,428,244 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.08 | 40.11 | 40.73 | 2,829,393 | +0.36(+0.89%) |
Aug 19, 2003 | 40.27 | 40.46 | 39.69 | 40.37 | 1,953,748 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.20 | 39.36 | 39.97 | 2,464,666 | +0.35(+0.88%) |
Aug 15, 2003 | 39.42 | 39.68 | 38.88 | 39.62 | 1,033,517 | -0.10(-0.24%) |
Aug 14, 2003 | 39.44 | 40.12 | 39.36 | 39.72 | 1,843,852 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.42 | 39.67 | 2,908,140 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.97 | 40.20 | 11,080,700 | +1.91(+4.99%) |
Aug 11, 2003 | 38.07 | 38.84 | 38.07 | 38.29 | 3,143,128 | +0.22(+0.59%) |
Aug 08, 2003 | 37.42 | 38.24 | 37.42 | 38.07 | 2,464,666 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.26 | 3,176,410 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.37 | 37.05 | 3,886,145 | +0.51(+1.39%) |
Aug 05, 2003 | 37.42 | 37.82 | 36.47 | 36.54 | 3,324,235 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.57 | 3,685,068 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.36 | 37.52 | 37.62 | 2,753,659 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.11 | 38.04 | 38.15 | 3,177,289 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.74 | 37.56 | 37.92 | 3,322,225 | -0.57(-1.47%) |
Jul 29, 2003 | 39.25 | 39.35 | 38.30 | 38.48 | 3,209,065 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.69 | 39.09 | 39.25 | 2,633,088 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.73 | 38.22 | 39.66 | 3,759,922 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.05 | 38.22 | 3,013,012 | +0.10(+0.25%) |
Jul 23, 2003 | 38.54 | 38.54 | 37.88 | 38.12 | 3,567,763 | -0.42(-1.09%) |
Jul 22, 2003 | 39.46 | 39.49 | 37.98 | 38.54 | 4,349,714 | -0.66(-1.69%) |
Jul 21, 2003 | 39.09 | 39.72 | 38.97 | 39.21 | 3,273,997 | +0.22(+0.57%) |
Jul 18, 2003 | 38.93 | 39.43 | 37.73 | 38.98 | 9,721,014 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.39 | 25,377,248 | -5.65(-12.83%) |
Jul 16, 2003 | 43.23 | 44.27 | 42.56 | 44.05 | 6,050,892 | +2.06(+4.91%) |
Jul 15, 2003 | 43.87 | 44.10 | 41.75 | 41.98 | 5,746,953 | -1.83(-4.18%) |
Jul 14, 2003 | 42.08 | 44.51 | 42.00 | 43.82 | 7,161,901 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.28 | 39.89 | 41.20 | 2,864,182 | +0.82(+2.03%) |
Jul 10, 2003 | 41.22 | 41.23 | 40.01 | 40.38 | 3,009,244 | -0.84(-2.03%) |
Jul 09, 2003 | 41.40 | 41.60 | 40.87 | 41.22 | 2,291,722 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.56 | 40.73 | 41.44 | 3,275,002 | +0.73(+1.80%) |
Jul 07, 2003 | 39.85 | 40.99 | 39.81 | 40.71 | 3,778,133 | +1.50(+3.82%) |
Jul 03, 2003 | 39.22 | 39.69 | 38.54 | 39.21 | 1,705,573 | -0.01(-0.02%) |
Jul 02, 2003 | 38.99 | 39.75 | 38.42 | 39.22 | 3,701,646 | +0.23(+0.59%) |
Jul 01, 2003 | 39.16 | 39.16 | 37.70 | 38.99 | 4,058,460 | -0.17(-0.43%) |
Jun 30, 2003 | 39.21 | 39.49 | 38.86 | 39.16 | 2,502,972 | +0.24(+0.61%) |
Jun 27, 2003 | 39.78 | 40.05 | 38.79 | 38.92 | 2,988,646 | -0.85(-2.14%) |
Jun 26, 2003 | 38.78 | 39.88 | 38.66 | 39.77 | 3,131,698 | +1.04(+2.67%) |
Jun 25, 2003 | 39.13 | 39.93 | 38.46 | 38.74 | 4,085,338 | -0.68(-1.72%) |
Jun 24, 2003 | 38.80 | 39.70 | 38.54 | 39.41 | 3,629,806 | +0.74(+1.91%) |
Jun 23, 2003 | 39.52 | 39.57 | 38.36 | 38.67 | 3,720,486 | -0.85(-2.16%) |
Jun 20, 2003 | 40.65 | 40.98 | 39.40 | 39.52 | 5,634,923 | -0.90(-2.23%) |
Jun 19, 2003 | 41.36 | 41.79 | 40.15 | 40.42 | 3,252,897 | -0.86(-2.08%) |
Jun 18, 2003 | 41.72 | 41.75 | 40.69 | 41.28 | 3,296,981 | -0.44(-1.05%) |
Jun 17, 2003 | 42.59 | 42.59 | 41.36 | 41.72 | 4,039,998 | -0.87(-2.04%) |
Jun 16, 2003 | 42.28 | 42.80 | 42.12 | 42.59 | 2,881,263 | +0.45(+1.06%) |
Jun 13, 2003 | 42.64 | 42.65 | 41.59 | 42.14 | 4,247,606 | -0.64(-1.49%) |
Jun 12, 2003 | 42.48 | 43.27 | 41.48 | 42.78 | 5,496,894 | +0.44(+1.03%) |
Jun 11, 2003 | 40.21 | 42.38 | 40.07 | 42.34 | 4,324,344 | +1.99(+4.93%) |
Jun 10, 2003 | 40.33 | 40.81 | 39.41 | 40.35 | 4,941,264 | +0.50(+1.26%) |
Jun 09, 2003 | 41.24 | 41.47 | 39.56 | 39.85 | 5,378,584 | -2.07(-4.94%) |
Jun 06, 2003 | 42.72 | 43.78 | 41.72 | 41.92 | 6,212,908 | -0.41(-0.96%) |
Jun 05, 2003 | 40.73 | 42.54 | 40.73 | 42.33 | 5,947,653 | +0.94(+2.27%) |
Jun 04, 2003 | 39.85 | 41.48 | 39.62 | 41.39 | 5,866,644 | +1.62(+4.08%) |
Jun 03, 2003 | 40.62 | 41.46 | 39.45 | 39.76 | 8,694,656 | -1.25(-3.05%) |
Jun 02, 2003 | 39.01 | 41.25 | 38.42 | 41.01 | 9,912,420 | +2.66(+6.93%) |
May 30, 2003 | 37.72 | 38.43 | 37.44 | 38.35 | 3,856,756 | +0.63(+1.67%) |
May 29, 2003 | 39.10 | 39.45 | 37.36 | 37.72 | 6,455,431 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,475,259 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.62 | 35.35 | 37.37 | 6,012,334 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.90 | 35.27 | 35.79 | 3,610,967 | +0.18(+0.51%) |
May 22, 2003 | 35.11 | 35.84 | 34.87 | 35.61 | 5,825,324 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,586,318 | +1.15(+3.36%) |
May 20, 2003 | 34.06 | 34.87 | 33.74 | 34.10 | 4,404,850 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.31 | 33.76 | 34.05 | 5,346,809 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.19 | 35.70 | 6,032,178 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.03 | 35.65 | 35.70 | 8,161,130 | -0.40(-1.10%) |
May 14, 2003 | 37.50 | 38.19 | 36.00 | 36.10 | 10,890,048 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.27 | 36.58 | 37.42 | 5,654,390 | +0.28(+0.75%) |
May 12, 2003 | 36.41 | 37.33 | 35.83 | 37.14 | 8,783,326 | +1.39(+3.87%) |
May 09, 2003 | 36.04 | 36.15 | 34.37 | 35.76 | 8,532,639 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.47 | 35.65 | 7,024,500 | -1.42(-3.82%) |
May 07, 2003 | 36.64 | 37.58 | 36.20 | 37.07 | 8,552,734 | -0.03(-0.09%) |
May 06, 2003 | 35.34 | 37.31 | 35.31 | 37.10 | 12,348,954 | +1.74(+4.91%) |
May 05, 2003 | 34.44 | 35.66 | 34.44 | 35.37 | 7,686,760 | +1.29(+3.79%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,960,606 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,797,584 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.89 | 31.75 | 33.34 | 9,499,968 | +1.41(+4.41%) |
Apr 29, 2003 | 31.09 | 32.05 | 31.09 | 31.93 | 4,229,018 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.25 | 30.01 | 30.95 | 2,864,433 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,899,458 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.56 | 30.24 | 30.57 | 5,699,729 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.51 | 30.49 | 31.11 | 6,393,765 | +0.71(+2.33%) |
Apr 22, 2003 | 28.74 | 30.40 | 28.30 | 30.40 | 11,352,487 | +0.71(+2.39%) |
Apr 21, 2003 | 29.92 | 30.25 | 29.55 | 29.69 | 4,504,949 | -0.10(-0.35%) |
Apr 17, 2003 | 29.21 | 30.62 | 29.21 | 29.79 | 4,241,703 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.21 | 4,469,657 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,003,007 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 26.99 | 27.99 | 3,049,685 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,656 | -0.20(-0.73%) |
Apr 10, 2003 | 26.35 | 27.47 | 26.32 | 27.36 | 5,244,952 | +1.45(+5.59%) |
Apr 09, 2003 | 26.59 | 26.95 | 25.90 | 25.91 | 2,776,140 | -0.61(-2.31%) |
Apr 08, 2003 | 26.82 | 26.99 | 26.27 | 26.52 | 2,790,709 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.82 | 5,654,641 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.78 | 2,585,614 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 26.99 | 26.35 | 26.46 | 3,038,382 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.55 | 25.24 | 26.26 | 4,390,532 | +1.28(+5.13%) |
Apr 01, 2003 | 23.97 | 25.10 | 23.93 | 24.98 | 3,545,407 | +1.08(+4.53%) |
Mar 31, 2003 | 24.00 | 24.64 | 23.70 | 23.89 | 3,975,568 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,931,141 | -0.18(-0.73%) |
Mar 27, 2003 | 25.53 | 25.53 | 24.49 | 25.01 | 4,139,846 | -0.52(-2.03%) |
Mar 26, 2003 | 25.10 | 26.24 | 25.10 | 25.53 | 3,430,865 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.68 | 25.06 | 2,567,151 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,940,025 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.12 | 25.08 | 25.96 | 4,933,477 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.97 | 24.83 | 5,101,523 | -0.18(-0.70%) |
Mar 19, 2003 | 24.24 | 25.19 | 24.16 | 25.00 | 6,292,661 | +0.85(+3.53%) |
Mar 18, 2003 | 24.01 | 24.43 | 23.70 | 24.15 | 4,806,878 | +0.29(+1.23%) |
Mar 17, 2003 | 22.49 | 23.98 | 21.98 | 23.85 | 6,222,077 | +1.36(+6.05%) |
Mar 14, 2003 | 22.69 | 22.73 | 21.94 | 22.49 | 5,036,842 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.59 | 22.53 | 5,658,158 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.93 | 20.17 | 20.92 | 5,522,516 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.83 | 20.21 | 8,397,625 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.37 | 21.37 | 21.53 | 4,752,244 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,423,564 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.13 | 21.43 | 21.43 | 3,683,184 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.25 | 21.70 | 22.06 | 4,548,781 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.79 | 8,962,675 | -0.70(-3.11%) |
Mar 03, 2003 | 21.82 | 22.65 | 21.54 | 22.49 | 23,101,978 | -2.17(-8.78%) |
Feb 28, 2003 | 24.28 | 24.79 | 24.14 | 24.66 | 3,121,525 | +0.45(+1.87%) |
Feb 27, 2003 | 23.97 | 24.62 | 23.77 | 24.20 | 2,638,238 | +0.44(+1.84%) |
Feb 26, 2003 | 23.87 | 23.98 | 23.58 | 23.77 | 3,116,878 | -0.20(-0.83%) |
Feb 25, 2003 | 23.53 | 24.05 | 23.01 | 23.97 | 4,384,881 | +0.25(+1.07%) |
Feb 24, 2003 | 24.39 | 24.40 | 23.54 | 23.71 | 3,271,736 | -0.83(-3.37%) |
Feb 21, 2003 | 24.13 | 24.75 | 23.77 | 24.54 | 2,937,781 | +0.52(+2.15%) |
Feb 20, 2003 | 24.68 | 24.68 | 23.91 | 24.02 | 2,925,724 | -0.54(-2.20%) |
Feb 19, 2003 | 25.57 | 26.07 | 24.24 | 24.56 | 5,173,614 | -1.00(-3.89%) |
Feb 18, 2003 | 24.28 | 25.79 | 24.28 | 25.56 | 5,061,458 | +1.50(+6.26%) |
Feb 14, 2003 | 23.25 | 24.12 | 23.10 | 24.05 | 3,628,299 | +0.88(+3.78%) |
Feb 13, 2003 | 23.70 | 23.70 | 22.39 | 23.18 | 6,889,486 | -0.51(-2.15%) |
Feb 12, 2003 | 23.41 | 24.17 | 23.34 | 23.69 | 5,154,147 | +0.03(+0.13%) |
Feb 11, 2003 | 23.76 | 24.24 | 23.58 | 23.66 | 3,158,073 | -0.10(-0.44%) |
Feb 10, 2003 | 23.95 | 24.03 | 23.13 | 23.76 | 3,173,647 | -0.13(-0.53%) |
Feb 07, 2003 | 24.20 | 24.69 | 23.58 | 23.89 | 3,026,325 | +0.14(+0.60%) |
Feb 06, 2003 | 24.32 | 24.32 | 23.74 | 23.74 | 3,676,904 | -0.60(-2.45%) |
Feb 05, 2003 | 24.78 | 25.31 | 24.14 | 24.34 | 3,121,023 | -0.37(-1.51%) |
Feb 04, 2003 | 24.72 | 25.04 | 24.28 | 24.71 | 3,729,152 | -0.62(-2.45%) |