Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.81 | 29.81 | 29.21 | 29.40 | 4,475,538 | -0.32(-1.09%) |
Oct 30, 2003 | 30.09 | 30.38 | 29.73 | 29.73 | 4,467,182 | -0.04(-0.15%) |
Oct 29, 2003 | 29.49 | 29.80 | 29.19 | 29.77 | 4,540,342 | +0.91(+3.14%) |
Oct 28, 2003 | 29.78 | 29.87 | 28.71 | 28.86 | 6,486,338 | -0.49(-1.69%) |
Oct 27, 2003 | 29.43 | 29.55 | 29.18 | 29.36 | 2,791,436 | -0.15(-0.49%) |
Oct 24, 2003 | 28.97 | 29.50 | 28.67 | 29.50 | 4,777,954 | +0.54(+1.86%) |
Oct 23, 2003 | 28.73 | 29.09 | 28.56 | 28.97 | 3,057,115 | +0.23(+0.82%) |
Oct 22, 2003 | 29.13 | 29.13 | 28.70 | 28.73 | 3,772,476 | -0.46(-1.59%) |
Oct 21, 2003 | 29.30 | 29.30 | 29.03 | 29.19 | 2,745,711 | +0.01(+0.02%) |
Oct 20, 2003 | 29.17 | 29.21 | 28.91 | 29.19 | 3,302,296 | +0.08(+0.26%) |
Oct 17, 2003 | 28.96 | 29.17 | 29.05 | 29.11 | 3,562,140 | +0.15(+0.53%) |
Oct 16, 2003 | 29.26 | 29.39 | 29.10 | 28.96 | 3,664,785 | -0.30(-1.04%) |
Oct 15, 2003 | 29.32 | 29.36 | 29.05 | 29.26 | 3,880,008 | -0.06(-0.19%) |
Oct 14, 2003 | 29.55 | 29.66 | 29.05 | 29.32 | 4,337,732 | -0.23(-0.79%) |
Oct 13, 2003 | 29.34 | 29.73 | 29.34 | 29.55 | 3,336,984 | +0.25(+0.87%) |
Oct 10, 2003 | 29.01 | 29.33 | 29.01 | 29.30 | 3,899,875 | +0.29(+1.01%) |
Oct 09, 2003 | 29.24 | 29.33 | 28.87 | 29.01 | 3,574,439 | -0.09(-0.31%) |
Oct 08, 2003 | 29.02 | 29.21 | 28.77 | 29.10 | 4,612,398 | +0.08(+0.26%) |
Oct 07, 2003 | 28.83 | 29.10 | 28.40 | 29.02 | 4,617,917 | +0.20(+0.68%) |
Oct 06, 2003 | 28.98 | 28.98 | 28.71 | 28.83 | 3,513,735 | -0.16(-0.55%) |
Oct 03, 2003 | 29.53 | 29.92 | 28.95 | 28.98 | 4,639,518 | -0.20(-0.67%) |
Oct 02, 2003 | 28.86 | 29.40 | 28.76 | 29.18 | 2,991,523 | -0.27(-0.90%) |
Oct 01, 2003 | 29.24 | 29.45 | 28.56 | 29.45 | 3,389,646 | +0.18(+0.61%) |
Sep 30, 2003 | 29.12 | 29.43 | 28.64 | 29.27 | 4,791,987 | +0.15(+0.52%) |
Sep 29, 2003 | 28.81 | 29.24 | 28.92 | 29.12 | 5,174,501 | +0.30(+1.06%) |
Sep 26, 2003 | 28.86 | 29.11 | 28.40 | 28.81 | 5,243,562 | +0.19(+0.66%) |
Sep 25, 2003 | 28.60 | 28.94 | 27.96 | 28.62 | 8,576,289 | +0.02(+0.07%) |
Sep 24, 2003 | 29.16 | 29.49 | 28.76 | 28.60 | 8,113,677 | -0.55(-1.89%) |
Sep 23, 2003 | 30.33 | 29.78 | 29.05 | 29.16 | 12,050,448 | -1.17(-3.87%) |
Sep 22, 2003 | 30.76 | 30.76 | 30.14 | 30.33 | 4,857,106 | -0.56(-1.81%) |
Sep 19, 2003 | 31.33 | 31.65 | 30.54 | 30.89 | 8,541,601 | -0.59(-1.87%) |
Sep 18, 2003 | 31.56 | 31.90 | 31.44 | 31.48 | 3,954,903 | -0.08(-0.26%) |
Sep 17, 2003 | 31.71 | 31.71 | 31.48 | 31.56 | 5,898,219 | -0.15(-0.48%) |
Sep 16, 2003 | 32.33 | 31.76 | 31.43 | 31.71 | 13,788,789 | -0.62(-1.90%) |
Sep 15, 2003 | 32.36 | 32.46 | 32.19 | 32.33 | 2,964,403 | -0.09(-0.27%) |
Sep 12, 2003 | 32.71 | 32.71 | 32.20 | 32.42 | 2,222,553 | -0.19(-0.58%) |
Sep 11, 2003 | 32.55 | 32.96 | 32.37 | 32.61 | 2,869,957 | +0.10(+0.31%) |
Sep 10, 2003 | 32.95 | 33.11 | 32.29 | 32.50 | 3,263,035 | -0.60(-1.82%) |
Sep 09, 2003 | 33.14 | 33.20 | 32.83 | 33.11 | 3,328,312 | -0.03(-0.08%) |
Sep 08, 2003 | 32.83 | 33.27 | 32.83 | 33.13 | 2,429,893 | +0.15(+0.44%) |
Sep 05, 2003 | 32.52 | 33.01 | 32.51 | 32.99 | 3,334,776 | +0.26(+0.79%) |
Sep 04, 2003 | 33.12 | 33.12 | 32.51 | 32.73 | 2,993,888 | -0.30(-0.90%) |
Sep 03, 2003 | 32.66 | 33.16 | 32.64 | 33.02 | 4,025,540 | +0.42(+1.30%) |
Sep 02, 2003 | 32.41 | 32.62 | 32.22 | 32.60 | 2,226,968 | +0.11(+0.33%) |
Aug 29, 2003 | 32.60 | 32.60 | 32.21 | 32.49 | 1,989,829 | -0.11(-0.33%) |
Aug 28, 2003 | 32.06 | 32.64 | 32.03 | 32.60 | 3,779,413 | -0.03(-0.10%) |
Aug 27, 2003 | 32.50 | 32.66 | 31.96 | 32.63 | 2,667,033 | +0.05(+0.16%) |
Aug 26, 2003 | 32.41 | 32.68 | 31.90 | 32.58 | 3,418,816 | +0.67(+2.09%) |
Aug 25, 2003 | 31.49 | 31.91 | 31.33 | 31.91 | 2,350,268 | +0.28(+0.88%) |
Aug 22, 2003 | 32.19 | 32.19 | 31.58 | 31.64 | 3,584,215 | -0.43(-1.34%) |
Aug 21, 2003 | 32.44 | 32.83 | 31.76 | 32.07 | 3,444,832 | -0.30(-0.94%) |
Aug 20, 2003 | 32.95 | 33.04 | 32.28 | 32.37 | 2,426,582 | -0.58(-1.75%) |
Aug 19, 2003 | 33.28 | 33.54 | 32.43 | 32.95 | 3,280,852 | -0.02(-0.06%) |
Aug 18, 2003 | 32.09 | 33.09 | 32.09 | 32.97 | 3,431,745 | +0.87(+2.71%) |
Aug 15, 2003 | 32.02 | 32.14 | 31.84 | 32.10 | 894,477 | +0.08(+0.24%) |
Aug 14, 2003 | 31.92 | 32.14 | 31.60 | 32.02 | 4,024,437 | +0.06(+0.20%) |
Aug 13, 2003 | 32.33 | 32.54 | 31.90 | 31.96 | 2,543,417 | -0.37(-1.16%) |
Aug 12, 2003 | 32.00 | 32.42 | 31.99 | 32.33 | 2,895,185 | +0.25(+0.79%) |
Aug 11, 2003 | 32.12 | 32.33 | 31.75 | 32.08 | 2,324,725 | -0.01(-0.02%) |
Aug 08, 2003 | 31.84 | 32.15 | 31.57 | 32.09 | 6,278,210 | +0.56(+1.79%) |
Aug 07, 2003 | 31.71 | 31.99 | 31.40 | 31.52 | 10,705,343 | -0.76(-2.36%) |
Aug 06, 2003 | 32.22 | 32.85 | 31.81 | 32.28 | 3,083,131 | +0.46(+1.46%) |
Aug 05, 2003 | 32.40 | 32.53 | 31.72 | 31.82 | 3,633,093 | -0.97(-2.96%) |
Aug 04, 2003 | 32.76 | 33.20 | 32.12 | 32.79 | 2,463,793 | +0.11(+0.35%) |
Aug 01, 2003 | 33.58 | 33.58 | 32.68 | 32.68 | 2,615,947 | -0.52(-1.57%) |
Jul 31, 2003 | 33.39 | 33.61 | 33.11 | 33.20 | 2,478,614 | -0.07(-0.21%) |
Jul 30, 2003 | 33.42 | 33.68 | 33.18 | 33.27 | 2,938,230 | -0.06(-0.19%) |
Jul 29, 2003 | 33.82 | 34.07 | 33.27 | 33.33 | 2,601,441 | -0.58(-1.70%) |
Jul 28, 2003 | 33.98 | 34.38 | 33.68 | 33.91 | 4,749,889 | +0.29(+0.87%) |
Jul 25, 2003 | 32.88 | 33.65 | 32.60 | 33.61 | 4,807,439 | +0.92(+2.81%) |
Jul 24, 2003 | 34.87 | 34.88 | 32.69 | 32.69 | 6,458,587 | -1.16(-3.43%) |
Jul 23, 2003 | 33.86 | 34.06 | 33.37 | 33.85 | 2,537,899 | -0.01(-0.04%) |
Jul 22, 2003 | 33.17 | 33.99 | 32.60 | 33.87 | 5,752,844 | +0.70(+2.10%) |
Jul 21, 2003 | 33.46 | 33.48 | 32.52 | 33.17 | 4,131,496 | +0.16(+0.48%) |
Jul 18, 2003 | 32.19 | 33.03 | 32.09 | 33.01 | 4,216,167 | +1.16(+3.64%) |
Jul 17, 2003 | 31.84 | 32.23 | 31.57 | 31.85 | 3,829,238 | +0.08(+0.26%) |
Jul 16, 2003 | 31.25 | 31.93 | 31.25 | 31.77 | 3,806,375 | +0.50(+1.60%) |
Jul 15, 2003 | 30.79 | 31.46 | 30.76 | 31.27 | 3,516,573 | +0.41(+1.34%) |
Jul 14, 2003 | 31.70 | 31.70 | 30.77 | 30.86 | 2,535,534 | -0.46(-1.48%) |
Jul 11, 2003 | 31.09 | 31.39 | 30.91 | 31.32 | 3,791,239 | +0.46(+1.50%) |
Jul 10, 2003 | 30.32 | 30.86 | 30.13 | 30.86 | 4,026,959 | +0.48(+1.59%) |
Jul 09, 2003 | 30.39 | 30.66 | 30.19 | 30.37 | 3,105,836 | -0.09(-0.29%) |
Jul 08, 2003 | 30.38 | 30.56 | 29.71 | 30.46 | 5,752,529 | -0.03(-0.10%) |
Jul 07, 2003 | 30.89 | 31.05 | 30.17 | 30.49 | 3,297,093 | -0.20(-0.66%) |
Jul 03, 2003 | 30.61 | 30.85 | 30.55 | 30.70 | 1,320,508 | -0.26(-0.84%) |
Jul 02, 2003 | 30.68 | 30.96 | 30.38 | 30.96 | 2,262,602 | +0.23(+0.74%) |
Jul 01, 2003 | 30.32 | 30.81 | 30.11 | 30.73 | 2,312,742 | +0.56(+1.85%) |
Jun 30, 2003 | 30.27 | 30.58 | 30.17 | 30.17 | 2,526,231 | +0.03(+0.11%) |
Jun 27, 2003 | 30.35 | 30.40 | 29.97 | 30.14 | 2,751,072 | -0.21(-0.69%) |
Jun 26, 2003 | 30.61 | 30.84 | 30.27 | 30.35 | 2,496,589 | -0.17(-0.56%) |
Jun 25, 2003 | 31.14 | 31.23 | 30.41 | 30.52 | 1,893,648 | -0.22(-0.70%) |
Jun 24, 2003 | 30.34 | 31.10 | 30.34 | 30.73 | 2,747,603 | +0.16(+0.52%) |
Jun 23, 2003 | 30.98 | 31.07 | 30.09 | 30.58 | 3,100,948 | -0.27(-0.86%) |
Jun 20, 2003 | 31.18 | 31.24 | 30.82 | 30.84 | 4,777,324 | -0.34(-1.08%) |
Jun 19, 2003 | 31.64 | 31.67 | 31.08 | 31.18 | 2,878,629 | -0.31(-0.99%) |
Jun 18, 2003 | 31.13 | 31.64 | 30.99 | 31.49 | 4,221,528 | +0.37(+1.18%) |
Jun 17, 2003 | 31.05 | 31.24 | 30.76 | 31.12 | 4,008,039 | +0.22(+0.70%) |
Jun 16, 2003 | 30.38 | 31.05 | 30.35 | 30.91 | 1,884,819 | +0.53(+1.73%) |
Jun 13, 2003 | 30.95 | 31.07 | 30.19 | 30.38 | 2,076,391 | -0.33(-1.07%) |
Jun 12, 2003 | 30.55 | 30.95 | 30.37 | 30.71 | 3,853,992 | +0.21(+0.69%) |
Jun 11, 2003 | 29.61 | 30.54 | 29.53 | 30.50 | 3,751,505 | +1.01(+3.42%) |
Jun 10, 2003 | 29.49 | 29.88 | 28.91 | 29.49 | 3,965,625 | +0.00(+0.00%) |
Jun 09, 2003 | 29.44 | 29.97 | 29.27 | 29.49 | 3,070,202 | +0.06(+0.19%) |
Jun 06, 2003 | 29.08 | 29.92 | 29.05 | 29.43 | 5,707,119 | +0.61(+2.11%) |
Jun 05, 2003 | 28.67 | 29.69 | 28.54 | 28.83 | 5,076,744 | -0.22(-0.76%) |
Jun 04, 2003 | 29.17 | 29.28 | 28.73 | 29.05 | 4,538,607 | -0.10(-0.33%) |
Jun 03, 2003 | 29.55 | 29.70 | 29.13 | 29.14 | 3,571,601 | -0.49(-1.67%) |
Jun 02, 2003 | 29.57 | 30.12 | 29.39 | 29.64 | 2,948,321 | +0.20(+0.67%) |
May 30, 2003 | 29.50 | 30.25 | 29.13 | 29.44 | 5,531,630 | -0.09(-0.30%) |
May 29, 2003 | 29.87 | 29.96 | 29.25 | 29.53 | 5,184,434 | -0.34(-1.15%) |
May 28, 2003 | 30.57 | 30.60 | 29.68 | 29.87 | 3,962,314 | -0.83(-2.71%) |
May 27, 2003 | 30.35 | 30.96 | 30.09 | 30.70 | 2,530,961 | +0.30(+1.00%) |
May 23, 2003 | 30.28 | 30.55 | 29.88 | 30.40 | 2,598,760 | +0.14(+0.46%) |
May 22, 2003 | 29.97 | 30.44 | 29.85 | 30.26 | 2,348,849 | +0.22(+0.72%) |
May 21, 2003 | 30.00 | 30.04 | 29.62 | 30.04 | 2,784,026 | +0.00(+0.00%) |
May 20, 2003 | 30.40 | 30.47 | 29.65 | 30.04 | 3,253,260 | -0.19(-0.63%) |
May 19, 2003 | 30.98 | 30.98 | 30.19 | 30.23 | 2,466,473 | -0.84(-2.71%) |
May 16, 2003 | 31.08 | 31.32 | 30.83 | 31.08 | 2,797,428 | -0.25(-0.81%) |
May 15, 2003 | 31.39 | 31.57 | 31.14 | 31.33 | 2,640,859 | -0.11(-0.34%) |
May 14, 2003 | 31.42 | 31.54 | 31.16 | 31.44 | 1,605,265 | +0.02(+0.06%) |
May 13, 2003 | 31.08 | 31.71 | 30.92 | 31.42 | 2,483,975 | +0.39(+1.27%) |
May 12, 2003 | 30.92 | 31.13 | 30.79 | 31.03 | 2,586,620 | +0.05(+0.16%) |
May 09, 2003 | 30.77 | 30.98 | 30.63 | 30.98 | 2,741,612 | +0.18(+0.60%) |
May 08, 2003 | 31.13 | 31.35 | 30.68 | 30.79 | 2,575,583 | -0.39(-1.24%) |
May 07, 2003 | 31.33 | 31.71 | 31.05 | 31.18 | 3,732,269 | -0.41(-1.31%) |
May 06, 2003 | 31.40 | 31.80 | 31.17 | 31.59 | 3,393,588 | +0.20(+0.63%) |
May 05, 2003 | 31.77 | 31.83 | 31.01 | 31.39 | 3,449,720 | -0.46(-1.43%) |
May 02, 2003 | 31.02 | 31.91 | 31.02 | 31.85 | 3,584,845 | +0.84(+2.70%) |
May 01, 2003 | 31.39 | 31.68 | 30.83 | 31.01 | 3,525,560 | -0.73(-2.30%) |
Apr 30, 2003 | 31.86 | 32.09 | 31.34 | 31.74 | 3,957,268 | -0.13(-0.40%) |
Apr 29, 2003 | 32.16 | 32.76 | 31.43 | 31.87 | 4,604,830 | -0.15(-0.46%) |
Apr 28, 2003 | 31.39 | 32.15 | 31.09 | 32.02 | 4,220,581 | +0.68(+2.17%) |
Apr 25, 2003 | 31.52 | 31.65 | 31.27 | 31.34 | 4,026,644 | +0.16(+0.53%) |
Apr 24, 2003 | 30.83 | 31.49 | 30.59 | 31.17 | 3,632,462 | +0.34(+1.09%) |
Apr 23, 2003 | 30.79 | 31.12 | 30.47 | 30.84 | 5,881,032 | +0.04(+0.14%) |
Apr 22, 2003 | 29.17 | 30.87 | 29.17 | 30.79 | 9,253,493 | +2.09(+7.29%) |
Apr 21, 2003 | 28.79 | 29.14 | 28.54 | 28.70 | 3,391,065 | -0.07(-0.24%) |
Apr 17, 2003 | 28.13 | 28.89 | 28.13 | 28.77 | 3,269,185 | +0.64(+2.28%) |
Apr 16, 2003 | 28.38 | 28.51 | 27.97 | 28.13 | 4,454,410 | -0.09(-0.31%) |
Apr 15, 2003 | 28.31 | 28.31 | 27.68 | 28.22 | 3,329,100 | -0.01(-0.02%) |
Apr 14, 2003 | 27.78 | 28.32 | 27.47 | 28.22 | 4,609,245 | +0.25(+0.88%) |
Apr 11, 2003 | 28.31 | 28.37 | 27.72 | 27.98 | 3,594,306 | -0.41(-1.43%) |
Apr 10, 2003 | 28.77 | 28.77 | 28.10 | 28.38 | 4,063,066 | -0.38(-1.32%) |
Apr 09, 2003 | 28.60 | 29.31 | 28.39 | 28.76 | 3,212,738 | +0.16(+0.58%) |
Apr 08, 2003 | 28.62 | 28.84 | 28.53 | 28.60 | 3,820,881 | -0.29(-1.01%) |
Apr 07, 2003 | 29.47 | 29.47 | 28.74 | 28.89 | 5,963,810 | -0.67(-2.25%) |
Apr 04, 2003 | 30.37 | 30.40 | 29.21 | 29.55 | 4,493,040 | -0.81(-2.67%) |
Apr 03, 2003 | 30.32 | 30.52 | 30.09 | 30.37 | 3,681,183 | +0.14(+0.46%) |
Apr 02, 2003 | 30.23 | 30.40 | 29.49 | 30.23 | 4,639,202 | +0.01(+0.02%) |
Apr 01, 2003 | 30.09 | 30.56 | 30.06 | 30.22 | 4,425,398 | +0.06(+0.21%) |
Mar 31, 2003 | 30.28 | 30.44 | 29.81 | 30.16 | 4,365,640 | -0.37(-1.23%) |
Mar 28, 2003 | 30.00 | 30.60 | 29.83 | 30.53 | 5,213,762 | +0.56(+1.88%) |
Mar 27, 2003 | 29.27 | 30.11 | 29.12 | 29.97 | 4,679,724 | +0.63(+2.16%) |
Mar 26, 2003 | 29.36 | 29.84 | 29.02 | 29.33 | 3,906,024 | +0.18(+0.63%) |
Mar 25, 2003 | 29.31 | 29.45 | 28.55 | 29.15 | 4,426,817 | -0.29(-0.97%) |
Mar 24, 2003 | 28.80 | 29.69 | 28.80 | 29.43 | 4,850,326 | +0.63(+2.20%) |
Mar 21, 2003 | 29.71 | 29.85 | 27.63 | 28.80 | 13,182,538 | -0.91(-3.07%) |
Mar 20, 2003 | 30.84 | 30.91 | 29.58 | 29.71 | 5,809,449 | -0.92(-3.00%) |
Mar 19, 2003 | 30.44 | 31.06 | 30.22 | 30.63 | 5,313,411 | +0.62(+2.07%) |
Mar 18, 2003 | 29.87 | 30.44 | 29.81 | 30.01 | 5,587,288 | +0.23(+0.79%) |
Mar 17, 2003 | 29.05 | 29.96 | 28.86 | 29.78 | 7,592,884 | +1.12(+3.89%) |
Mar 14, 2003 | 28.11 | 29.17 | 28.01 | 28.66 | 6,475,616 | +1.26(+4.58%) |
Mar 13, 2003 | 26.86 | 27.44 | 26.55 | 27.40 | 5,845,241 | +1.08(+4.12%) |
Mar 12, 2003 | 26.20 | 26.70 | 25.77 | 26.32 | 8,095,702 | +0.23(+0.90%) |
Mar 11, 2003 | 26.95 | 27.07 | 26.04 | 26.09 | 6,388,265 | -0.75(-2.81%) |
Mar 10, 2003 | 27.63 | 27.65 | 26.76 | 26.84 | 6,459,376 | -0.79(-2.85%) |
Mar 07, 2003 | 28.27 | 28.27 | 27.27 | 27.63 | 7,917,059 | -0.64(-2.27%) |
Mar 06, 2003 | 28.60 | 28.67 | 27.96 | 28.27 | 8,303,515 | -0.32(-1.13%) |
Mar 05, 2003 | 28.04 | 29.11 | 26.99 | 28.59 | 7,799,278 | -0.63(-2.17%) |
Mar 04, 2003 | 29.04 | 29.46 | 28.48 | 29.23 | 3,997,475 | +0.19(+0.66%) |
Mar 03, 2003 | 29.42 | 29.57 | 28.98 | 29.03 | 3,348,179 | +0.04(+0.13%) |
Feb 28, 2003 | 28.89 | 29.26 | 28.73 | 29.00 | 4,166,342 | -0.06(-0.20%) |
Feb 27, 2003 | 29.17 | 29.33 | 28.60 | 29.05 | 3,830,026 | -0.06(-0.20%) |
Feb 26, 2003 | 29.05 | 29.21 | 28.58 | 29.11 | 8,051,869 | +0.31(+1.08%) |
Feb 25, 2003 | 28.29 | 29.00 | 28.29 | 28.80 | 8,747,994 | +0.55(+1.93%) |
Feb 24, 2003 | 28.54 | 28.70 | 28.12 | 28.25 | 5,586,500 | -0.65(-2.24%) |
Feb 21, 2003 | 28.73 | 29.02 | 28.45 | 28.90 | 8,263,151 | -0.18(-0.63%) |
Feb 20, 2003 | 29.97 | 30.09 | 28.98 | 29.09 | 5,870,941 | -1.15(-3.82%) |
Feb 19, 2003 | 29.74 | 30.25 | 29.44 | 30.24 | 3,414,243 | +0.56(+1.88%) |
Feb 18, 2003 | 30.06 | 30.25 | 28.91 | 29.68 | 8,543,651 | -0.38(-1.27%) |
Feb 14, 2003 | 30.39 | 30.66 | 29.68 | 30.06 | 4,413,257 | -0.23(-0.75%) |
Feb 13, 2003 | 30.37 | 30.44 | 29.71 | 30.29 | 4,013,715 | +0.01(+0.02%) |
Feb 12, 2003 | 30.98 | 31.06 | 29.66 | 30.28 | 6,067,559 | -0.67(-2.15%) |
Feb 11, 2003 | 31.99 | 31.99 | 30.80 | 30.95 | 4,268,041 | -0.85(-2.67%) |
Feb 10, 2003 | 31.87 | 31.98 | 31.46 | 31.80 | 2,225,865 | +0.03(+0.08%) |
Feb 07, 2003 | 31.96 | 32.03 | 31.62 | 31.77 | 2,077,179 | -0.03(-0.10%) |
Feb 06, 2003 | 32.13 | 32.38 | 31.60 | 31.81 | 2,391,579 | -0.27(-0.83%) |
Feb 05, 2003 | 32.97 | 32.97 | 32.03 | 32.07 | 3,541,958 | -0.44(-1.37%) |
Feb 04, 2003 | 31.81 | 32.78 | 31.39 | 32.52 | 4,208,283 | +1.09(+3.47%) |
Feb 03, 2003 | 31.65 | 32.02 | 31.32 | 31.43 | 6,293,189 | -0.95(-2.94%) |
Jan 31, 2003 | 31.41 | 32.98 | 31.41 | 32.38 | 5,305,369 | +0.89(+2.82%) |
Jan 30, 2003 | 32.33 | 32.33 | 31.43 | 31.49 | 4,490,675 | -0.54(-1.68%) |
Jan 29, 2003 | 32.20 | 32.73 | 32.02 | 32.03 | 4,552,325 | -0.38(-1.17%) |
Jan 28, 2003 | 32.41 | 32.47 | 31.78 | 32.41 | 3,253,260 | +0.23(+0.71%) |
Jan 27, 2003 | 32.44 | 32.76 | 32.06 | 32.18 | 4,046,984 | -0.10(-0.31%) |
Jan 24, 2003 | 32.97 | 33.84 | 32.28 | 32.28 | 7,108,356 | -0.88(-2.64%) |
Jan 23, 2003 | 32.47 | 33.46 | 32.38 | 33.16 | 5,119,000 | +0.81(+2.51%) |
Jan 22, 2003 | 32.54 | 33.42 | 31.81 | 32.35 | 8,114,623 | -0.20(-0.60%) |
Jan 21, 2003 | 33.39 | 33.60 | 32.41 | 32.54 | 4,491,936 | -0.75(-2.27%) |
Jan 17, 2003 | 34.13 | 34.13 | 33.30 | 33.30 | 3,722,493 | -0.79(-2.33%) |
Jan 16, 2003 | 34.34 | 34.71 | 33.98 | 34.09 | 4,440,062 | -0.03(-0.09%) |
Jan 15, 2003 | 34.88 | 34.88 | 33.93 | 34.12 | 3,977,923 | -0.76(-2.18%) |
Jan 14, 2003 | 35.06 | 35.51 | 34.57 | 34.88 | 2,935,549 | -0.17(-0.49%) |
Jan 13, 2003 | 36.15 | 36.15 | 34.88 | 35.05 | 3,308,445 | -1.09(-3.02%) |
Jan 10, 2003 | 35.10 | 36.43 | 35.01 | 36.14 | 4,765,656 | +1.15(+3.30%) |
Jan 09, 2003 | 35.47 | 35.47 | 34.06 | 34.99 | 5,757,890 | -0.18(-0.51%) |
Jan 08, 2003 | 35.45 | 35.99 | 34.98 | 35.17 | 3,862,507 | -0.35(-0.98%) |
Jan 07, 2003 | 36.75 | 36.82 | 35.31 | 35.52 | 5,001,849 | -1.59(-4.27%) |
Jan 06, 2003 | 36.96 | 37.22 | 36.85 | 37.10 | 3,226,298 | -0.13(-0.36%) |
Jan 03, 2003 | 36.94 | 37.34 | 36.94 | 37.24 | 2,214,197 | -0.09(-0.24%) |
Jan 02, 2003 | 36.83 | 37.39 | 36.51 | 37.32 | 3,258,147 | +0.70(+1.90%) |
Dec 31, 2002 | 36.18 | 36.68 | 35.68 | 36.63 | 2,690,684 | +0.48(+1.32%) |
Dec 30, 2002 | 36.82 | 36.85 | 35.81 | 36.15 | 4,465,447 | -0.44(-1.21%) |
Dec 27, 2002 | 36.72 | 36.98 | 36.31 | 36.59 | 3,317,590 | +0.51(+1.41%) |
Dec 26, 2002 | 36.40 | 36.47 | 35.92 | 36.09 | 1,973,904 | +0.04(+0.11%) |
Dec 24, 2002 | 35.83 | 36.47 | 35.83 | 36.05 | 1,829,475 | -0.20(-0.56%) |
Dec 23, 2002 | 35.64 | 36.28 | 35.21 | 36.25 | 5,993,295 | +1.61(+4.65%) |
Dec 20, 2002 | 34.90 | 35.20 | 34.46 | 34.64 | 4,486,575 | +0.20(+0.59%) |
Dec 19, 2002 | 33.61 | 34.66 | 33.61 | 34.44 | 6,699,511 | +1.12(+3.37%) |
Dec 18, 2002 | 32.31 | 33.40 | 32.03 | 33.32 | 4,492,724 | +1.22(+3.81%) |
Dec 17, 2002 | 32.44 | 32.93 | 31.85 | 32.09 | 3,877,170 | +0.11(+0.36%) |
Dec 16, 2002 | 31.41 | 31.98 | 31.20 | 31.98 | 4,150,259 | +0.46(+1.45%) |
Dec 13, 2002 | 32.27 | 32.47 | 31.36 | 31.52 | 3,836,491 | -1.05(-3.21%) |
Dec 12, 2002 | 32.99 | 32.99 | 32.16 | 32.57 | 2,538,687 | -0.42(-1.27%) |
Dec 11, 2002 | 32.73 | 33.30 | 32.44 | 32.99 | 2,637,548 | +0.26(+0.79%) |
Dec 10, 2002 | 32.69 | 33.16 | 32.28 | 32.73 | 3,338,718 | +0.06(+0.19%) |
Dec 09, 2002 | 32.95 | 33.30 | 32.58 | 32.66 | 3,088,492 | -0.47(-1.42%) |
Dec 06, 2002 | 32.28 | 33.30 | 32.00 | 33.13 | 4,147,737 | +0.79(+2.43%) |
Dec 05, 2002 | 32.84 | 33.06 | 32.05 | 32.35 | 2,811,145 | -0.47(-1.43%) |
Dec 04, 2002 | 32.41 | 32.98 | 32.31 | 32.81 | 5,051,359 | +0.51(+1.59%) |
Dec 03, 2002 | 32.82 | 33.30 | 32.23 | 32.30 | 3,122,864 | -0.95(-2.84%) |
Dec 02, 2002 | 33.20 | 33.49 | 32.41 | 33.25 | 3,976,662 | +0.14(+0.42%) |
Nov 29, 2002 | 33.73 | 33.73 | 32.92 | 33.11 | 1,878,039 | -0.63(-1.86%) |
Nov 27, 2002 | 33.01 | 34.10 | 32.79 | 33.73 | 6,005,909 | +1.10(+3.36%) |
Nov 26, 2002 | 32.09 | 32.67 | 32.06 | 32.64 | 4,572,349 | +0.15(+0.45%) |
Nov 25, 2002 | 32.88 | 32.93 | 32.08 | 32.49 | 4,190,308 | -0.39(-1.18%) |
Nov 22, 2002 | 33.23 | 33.61 | 32.87 | 32.88 | 3,451,927 | -0.16(-0.50%) |
Nov 21, 2002 | 33.01 | 33.51 | 32.76 | 33.04 | 8,214,588 | +0.04(+0.12%) |
Nov 20, 2002 | 32.38 | 33.09 | 32.12 | 33.01 | 5,572,309 | +0.50(+1.54%) |
Nov 19, 2002 | 31.39 | 32.97 | 31.39 | 32.50 | 7,692,849 | +1.24(+3.96%) |
Nov 18, 2002 | 31.93 | 31.94 | 30.86 | 31.27 | 10,616,573 | -0.67(-2.09%) |
Nov 15, 2002 | 32.09 | 32.66 | 31.79 | 31.93 | 8,001,572 | -0.11(-0.36%) |
Nov 14, 2002 | 33.77 | 34.15 | 32.03 | 32.05 | 7,510,579 | -1.71(-5.07%) |
Nov 13, 2002 | 36.79 | 36.79 | 33.07 | 33.76 | 6,383,220 | -0.82(-2.38%) |
Nov 12, 2002 | 34.63 | 35.20 | 34.29 | 34.58 | 3,351,017 | -0.04(-0.13%) |
Nov 11, 2002 | 35.79 | 36.15 | 34.34 | 34.63 | 3,994,163 | -1.16(-3.24%) |
Nov 08, 2002 | 35.29 | 36.02 | 34.98 | 35.79 | 7,117,344 | +0.97(+2.79%) |
Nov 07, 2002 | 34.88 | 35.14 | 34.60 | 34.82 | 5,226,218 | -0.03(-0.09%) |
Nov 06, 2002 | 34.72 | 35.36 | 33.77 | 34.85 | 9,744,170 | +0.82(+2.42%) |
Nov 05, 2002 | 30.85 | 34.10 | 30.85 | 34.03 | 13,707,273 | +2.17(+6.81%) |
Nov 04, 2002 | 35.83 | 35.89 | 31.64 | 31.86 | 18,854,496 | -3.90(-10.91%) |