Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.43 | 40.52 | 40.20 | 40.42 | 14,917 | -0.01(-0.02%) |
Nov 26, 2003 | 40.75 | 40.80 | 40.38 | 40.43 | 22,699 | -0.25(-0.61%) |
Nov 25, 2003 | 40.11 | 40.58 | 40.01 | 40.68 | 37,076 | +0.55(+1.36%) |
Nov 24, 2003 | 39.87 | 40.13 | 39.70 | 40.13 | 56,425 | +0.18(+0.44%) |
Nov 21, 2003 | 40.11 | 40.12 | 39.83 | 39.96 | 64,099 | +0.03(+0.07%) |
Nov 20, 2003 | 39.84 | 40.01 | 39.78 | 39.93 | 102,473 | -0.13(-0.32%) |
Nov 19, 2003 | 39.67 | 40.10 | 39.59 | 40.06 | 114,796 | +0.39(+0.98%) |
Nov 18, 2003 | 41.25 | 41.25 | 39.42 | 39.67 | 159,223 | -1.82(-4.39%) |
Nov 17, 2003 | 41.64 | 41.77 | 41.45 | 41.49 | 74,477 | -0.61(-1.45%) |
Nov 14, 2003 | 41.63 | 42.32 | 41.58 | 42.10 | 151,007 | +0.53(+1.27%) |
Nov 13, 2003 | 41.26 | 41.71 | 41.16 | 41.57 | 79,881 | +0.36(+0.88%) |
Nov 12, 2003 | 40.61 | 41.21 | 40.15 | 41.21 | 94,582 | +0.64(+1.57%) |
Nov 11, 2003 | 41.45 | 41.45 | 40.61 | 40.58 | 123,984 | -0.82(-1.99%) |
Nov 10, 2003 | 41.40 | 41.54 | 41.35 | 41.40 | 89,718 | -0.06(-0.13%) |
Nov 07, 2003 | 41.51 | 41.58 | 41.27 | 41.45 | 134,037 | -0.05(-0.11%) |
Nov 06, 2003 | 40.68 | 41.57 | 40.68 | 41.50 | 162,465 | +0.85(+2.09%) |
Nov 05, 2003 | 40.61 | 40.89 | 40.29 | 40.65 | 125,173 | +0.18(+0.43%) |
Nov 04, 2003 | 39.46 | 40.59 | 39.40 | 40.47 | 211,400 | +0.93(+2.34%) |
Nov 03, 2003 | 39.51 | 39.89 | 39.40 | 39.55 | 80,854 | +0.69(+1.79%) |
Oct 31, 2003 | 38.25 | 38.58 | 38.25 | 38.85 | 66,586 | +0.65(+1.69%) |
Oct 30, 2003 | 38.53 | 38.53 | 37.93 | 38.21 | 188,084 | +0.20(+0.54%) |
Oct 29, 2003 | 37.84 | 38.11 | 37.80 | 38.00 | 52,209 | +0.16(+0.42%) |
Oct 28, 2003 | 38.07 | 38.07 | 37.88 | 37.85 | 93,717 | -0.22(-0.58%) |
Oct 27, 2003 | 37.67 | 38.21 | 37.65 | 38.07 | 191,975 | +0.46(+1.23%) |
Oct 24, 2003 | 37.33 | 37.71 | 37.28 | 37.61 | 172,842 | +0.19(+0.49%) |
Oct 23, 2003 | 37.49 | 37.65 | 37.33 | 37.42 | 128,199 | -0.05(-0.12%) |
Oct 22, 2003 | 37.24 | 38.21 | 36.96 | 37.47 | 354,117 | +0.80(+2.20%) |
Oct 21, 2003 | 36.07 | 36.66 | 36.07 | 36.66 | 132,199 | +0.72(+2.01%) |
Oct 20, 2003 | 35.46 | 36.28 | 35.78 | 35.94 | 144,089 | +0.48(+1.36%) |
Oct 17, 2003 | 35.34 | 35.56 | 35.23 | 35.46 | 39,778 | +0.15(+0.42%) |
Oct 16, 2003 | 35.05 | 35.40 | 34.90 | 35.31 | 26,050 | +0.39(+1.11%) |
Oct 15, 2003 | 34.42 | 34.94 | 34.32 | 34.92 | 33,833 | +0.43(+1.23%) |
Oct 14, 2003 | 34.98 | 34.89 | 34.18 | 34.50 | 22,375 | -0.48(-1.38%) |
Oct 13, 2003 | 34.88 | 35.29 | 34.97 | 34.98 | 11,782 | +0.10(+0.29%) |
Oct 10, 2003 | 35.11 | 35.11 | 34.97 | 34.88 | 17,403 | -0.29(-0.82%) |
Oct 09, 2003 | 34.70 | 35.16 | 34.55 | 35.16 | 32,860 | +0.47(+1.36%) |
Oct 08, 2003 | 34.60 | 34.78 | 34.60 | 34.69 | 78,476 | -0.05(-0.13%) |
Oct 07, 2003 | 35.07 | 35.07 | 34.67 | 34.74 | 64,532 | -0.42(-1.18%) |
Oct 06, 2003 | 35.42 | 35.42 | 35.06 | 35.15 | 88,637 | -0.23(-0.65%) |
Oct 03, 2003 | 35.35 | 35.43 | 35.16 | 35.39 | 58,262 | -0.05(-0.13%) |
Oct 02, 2003 | 34.98 | 35.48 | 34.94 | 35.43 | 82,367 | +0.65(+1.86%) |
Oct 01, 2003 | 33.45 | 34.78 | 33.43 | 34.78 | 44,534 | +1.33(+3.98%) |
Sep 30, 2003 | 33.36 | 33.63 | 32.65 | 33.45 | 65,180 | -0.14(-0.41%) |
Sep 29, 2003 | 33.12 | 33.72 | 33.11 | 33.59 | 53,831 | +0.43(+1.28%) |
Sep 26, 2003 | 33.58 | 33.64 | 33.16 | 33.17 | 52,641 | -0.46(-1.38%) |
Sep 25, 2003 | 33.74 | 34.27 | 33.63 | 33.63 | 79,341 | -0.05(-0.14%) |
Sep 24, 2003 | 33.69 | 33.95 | 33.63 | 33.67 | 40,103 | +0.11(+0.33%) |
Sep 23, 2003 | 33.43 | 33.77 | 33.35 | 33.56 | 59,343 | +0.47(+1.43%) |
Sep 22, 2003 | 33.03 | 33.21 | 33.03 | 33.09 | 44,426 | +0.11(+0.34%) |
Sep 19, 2003 | 32.90 | 33.30 | 32.90 | 32.98 | 84,097 | +0.09(+0.28%) |
Sep 18, 2003 | 32.84 | 32.97 | 32.77 | 32.89 | 75,882 | +0.23(+0.71%) |
Sep 17, 2003 | 32.98 | 33.07 | 32.84 | 32.66 | 21,618 | -0.36(-1.09%) |
Sep 16, 2003 | 32.93 | 33.26 | 33.02 | 33.02 | 65,937 | +0.08(+0.25%) |
Sep 15, 2003 | 33.42 | 33.63 | 32.93 | 32.93 | 55,236 | -0.49(-1.47%) |
Sep 12, 2003 | 33.91 | 33.91 | 33.31 | 33.42 | 38,805 | -0.53(-1.55%) |
Sep 11, 2003 | 34.51 | 34.51 | 33.81 | 33.95 | 32,536 | -0.60(-1.74%) |
Sep 10, 2003 | 34.78 | 34.82 | 34.47 | 34.55 | 28,645 | -0.32(-0.93%) |
Sep 09, 2003 | 35.06 | 35.09 | 34.82 | 34.88 | 62,802 | -0.14(-0.40%) |
Sep 08, 2003 | 35.29 | 35.34 | 34.83 | 35.02 | 35,887 | -0.32(-0.92%) |
Sep 05, 2003 | 35.87 | 35.87 | 35.02 | 35.34 | 46,048 | -0.53(-1.47%) |
Sep 04, 2003 | 35.99 | 35.99 | 35.77 | 35.87 | 25,942 | -0.12(-0.33%) |
Sep 03, 2003 | 35.94 | 36.08 | 35.92 | 35.99 | 72,315 | +0.28(+0.78%) |
Sep 02, 2003 | 35.71 | 35.84 | 35.62 | 35.71 | 62,046 | -0.14(-0.39%) |
Aug 29, 2003 | 35.34 | 35.87 | 35.21 | 35.85 | 25,834 | +0.65(+1.84%) |
Aug 28, 2003 | 34.74 | 35.43 | 34.69 | 35.20 | 77,827 | +0.28(+0.79%) |
Aug 27, 2003 | 34.69 | 35.15 | 34.69 | 34.92 | 23,348 | +0.40(+1.15%) |
Aug 26, 2003 | 34.63 | 34.91 | 34.52 | 34.53 | 106,364 | -0.27(-0.77%) |
Aug 25, 2003 | 34.37 | 34.84 | 34.32 | 34.79 | 44,210 | +0.24(+0.70%) |
Aug 22, 2003 | 35.51 | 35.51 | 34.37 | 34.55 | 41,940 | -0.95(-2.68%) |
Aug 21, 2003 | 35.22 | 35.51 | 35.06 | 35.51 | 38,589 | +0.28(+0.79%) |
Aug 20, 2003 | 35.15 | 35.36 | 35.07 | 35.23 | 69,504 | +0.08(+0.24%) |
Aug 19, 2003 | 35.14 | 35.18 | 34.69 | 35.15 | 378,330 | +0.06(+0.16%) |
Aug 18, 2003 | 35.10 | 35.15 | 34.96 | 35.09 | 23,672 | -0.01(-0.03%) |
Aug 15, 2003 | 34.93 | 35.15 | 34.93 | 35.10 | 16,970 | +0.26(+0.74%) |
Aug 14, 2003 | 34.65 | 34.84 | 34.45 | 34.84 | 25,942 | +0.10(+0.29%) |
Aug 13, 2003 | 34.69 | 34.76 | 34.32 | 34.74 | 24,753 | +0.09(+0.27%) |
Aug 12, 2003 | 34.60 | 34.66 | 34.24 | 34.65 | 15,241 | -0.03(-0.08%) |
Aug 11, 2003 | 34.20 | 34.69 | 34.20 | 34.67 | 21,078 | +0.49(+1.43%) |
Aug 08, 2003 | 34.09 | 34.28 | 33.91 | 34.18 | 22,159 | +0.03(+0.08%) |
Aug 07, 2003 | 34.09 | 34.37 | 33.93 | 34.16 | 120,525 | -0.03(-0.08%) |
Aug 06, 2003 | 32.93 | 34.33 | 32.93 | 34.18 | 96,312 | +1.10(+3.33%) |
Aug 05, 2003 | 33.67 | 33.80 | 33.08 | 33.08 | 276,397 | -0.59(-1.76%) |
Aug 04, 2003 | 34.14 | 34.21 | 33.67 | 33.67 | 115,228 | -0.60(-1.75%) |
Aug 01, 2003 | 34.37 | 34.68 | 34.23 | 34.28 | 126,470 | -0.14(-0.40%) |
Jul 31, 2003 | 34.07 | 34.60 | 33.86 | 34.41 | 49,182 | +0.80(+2.39%) |
Jul 30, 2003 | 33.77 | 33.86 | 33.29 | 33.61 | 42,373 | -0.12(-0.36%) |
Jul 29, 2003 | 34.23 | 34.30 | 33.73 | 33.73 | 38,805 | -0.64(-1.86%) |
Jul 28, 2003 | 34.41 | 34.46 | 34.35 | 34.37 | 25,942 | +0.08(+0.24%) |
Jul 25, 2003 | 34.65 | 34.65 | 34.25 | 34.28 | 30,806 | -0.31(-0.88%) |
Jul 24, 2003 | 34.53 | 34.69 | 34.51 | 34.59 | 47,021 | +0.13(+0.38%) |
Jul 23, 2003 | 34.65 | 34.74 | 34.28 | 34.46 | 50,155 | -0.17(-0.48%) |
Jul 22, 2003 | 34.70 | 34.77 | 34.54 | 34.63 | 48,210 | -0.21(-0.61%) |
Jul 21, 2003 | 34.97 | 35.01 | 34.77 | 34.84 | 107,337 | -0.18(-0.50%) |
Jul 18, 2003 | 34.66 | 35.05 | 34.61 | 35.02 | 55,560 | +0.40(+1.15%) |
Jul 17, 2003 | 34.88 | 35.05 | 34.62 | 34.62 | 75,449 | -0.28(-0.80%) |
Jul 16, 2003 | 35.57 | 35.67 | 34.78 | 34.90 | 54,479 | -0.63(-1.77%) |
Jul 15, 2003 | 35.80 | 35.94 | 35.46 | 35.52 | 135,009 | -0.18(-0.52%) |
Jul 14, 2003 | 35.94 | 35.98 | 35.62 | 35.71 | 87,016 | -0.08(-0.23%) |
Jul 11, 2003 | 35.64 | 36.31 | 35.64 | 35.79 | 53,722 | +0.15(+0.42%) |
Jul 10, 2003 | 35.67 | 35.74 | 35.57 | 35.64 | 83,773 | -0.07(-0.21%) |
Jul 09, 2003 | 35.25 | 36.03 | 34.87 | 35.72 | 77,179 | +0.56(+1.61%) |
Jul 08, 2003 | 34.28 | 35.15 | 34.16 | 35.15 | 91,988 | +0.97(+2.84%) |
Jul 07, 2003 | 34.37 | 34.39 | 33.77 | 34.18 | 85,610 | -0.10(-0.30%) |
Jul 03, 2003 | 34.74 | 34.78 | 34.28 | 34.28 | 55,668 | -0.49(-1.41%) |
Jul 02, 2003 | 34.65 | 34.97 | 34.55 | 34.78 | 86,259 | +0.31(+0.91%) |
Jul 01, 2003 | 34.41 | 34.59 | 34.18 | 34.46 | 100,095 | +0.00(+0.00%) |
Jun 30, 2003 | 34.71 | 34.71 | 34.34 | 34.46 | 43,562 | -0.25(-0.72%) |
Jun 27, 2003 | 34.97 | 35.20 | 34.69 | 34.71 | 48,102 | -0.26(-0.74%) |
Jun 26, 2003 | 35.11 | 35.18 | 34.88 | 34.97 | 36,427 | -0.14(-0.40%) |
Jun 25, 2003 | 34.92 | 35.25 | 34.78 | 35.11 | 30,915 | +0.14(+0.40%) |
Jun 24, 2003 | 34.83 | 35.18 | 34.83 | 34.97 | 24,969 | +0.14(+0.40%) |
Jun 23, 2003 | 34.69 | 34.90 | 34.61 | 34.83 | 46,480 | +0.05(+0.13%) |
Jun 20, 2003 | 35.15 | 35.15 | 34.75 | 34.78 | 39,994 | -0.30(-0.84%) |
Jun 19, 2003 | 34.59 | 35.15 | 34.51 | 35.08 | 59,235 | +0.58(+1.69%) |
Jun 18, 2003 | 35.07 | 35.07 | 34.14 | 34.50 | 79,233 | -0.61(-1.74%) |
Jun 17, 2003 | 35.48 | 35.80 | 34.97 | 35.11 | 93,934 | -0.43(-1.22%) |
Jun 16, 2003 | 35.89 | 35.96 | 35.25 | 35.54 | 47,129 | -0.28(-0.77%) |
Jun 13, 2003 | 36.43 | 36.45 | 35.79 | 35.82 | 45,183 | -0.56(-1.55%) |
Jun 12, 2003 | 35.62 | 36.38 | 35.61 | 36.38 | 47,129 | +0.76(+2.13%) |
Jun 11, 2003 | 35.34 | 35.80 | 35.32 | 35.63 | 94,366 | +0.16(+0.44%) |
Jun 10, 2003 | 35.15 | 35.47 | 35.10 | 35.47 | 52,533 | +0.29(+0.82%) |
Jun 09, 2003 | 34.67 | 35.18 | 34.65 | 35.18 | 119,444 | +0.42(+1.20%) |
Jun 06, 2003 | 35.30 | 35.34 | 34.77 | 34.77 | 76,530 | -0.77(-2.16%) |
Jun 05, 2003 | 35.52 | 35.68 | 35.46 | 35.53 | 32,752 | -0.06(-0.16%) |
Jun 04, 2003 | 35.57 | 35.63 | 35.49 | 35.59 | 47,021 | -0.03(-0.08%) |
Jun 03, 2003 | 35.77 | 35.86 | 35.54 | 35.62 | 44,967 | -0.14(-0.39%) |
Jun 02, 2003 | 35.85 | 36.05 | 35.62 | 35.76 | 43,345 | -0.14(-0.39%) |
May 30, 2003 | 35.57 | 35.89 | 35.43 | 35.89 | 19,997 | +0.33(+0.94%) |
May 29, 2003 | 35.82 | 35.82 | 35.26 | 35.56 | 28,428 | -0.35(-0.98%) |
May 28, 2003 | 35.48 | 35.91 | 35.29 | 35.91 | 63,667 | +0.50(+1.41%) |
May 27, 2003 | 35.34 | 35.47 | 35.34 | 35.41 | 39,562 | +0.15(+0.42%) |
May 23, 2003 | 35.34 | 35.43 | 35.10 | 35.27 | 58,479 | -0.18(-0.50%) |
May 22, 2003 | 36.08 | 36.09 | 35.40 | 35.44 | 28,861 | -0.75(-2.07%) |
May 21, 2003 | 35.62 | 36.19 | 35.54 | 36.19 | 57,506 | +0.57(+1.61%) |
May 20, 2003 | 35.71 | 35.79 | 35.15 | 35.62 | 49,507 | +0.00(+0.00%) |
May 19, 2003 | 35.57 | 35.76 | 35.40 | 35.62 | 78,044 | +0.34(+0.97%) |
May 16, 2003 | 36.82 | 36.86 | 35.27 | 35.27 | 58,695 | -1.68(-4.56%) |
May 15, 2003 | 36.95 | 36.98 | 36.63 | 36.96 | 41,616 | +0.10(+0.28%) |
May 14, 2003 | 36.54 | 36.97 | 36.36 | 36.86 | 50,912 | +0.31(+0.86%) |
May 13, 2003 | 36.17 | 36.54 | 35.85 | 36.54 | 61,613 | +0.26(+0.71%) |
May 12, 2003 | 36.50 | 36.54 | 36.26 | 36.28 | 111,445 | -0.31(-0.83%) |
May 09, 2003 | 35.85 | 36.65 | 35.84 | 36.59 | 87,232 | +0.60(+1.67%) |
May 08, 2003 | 36.17 | 36.31 | 35.96 | 35.99 | 68,964 | -0.42(-1.14%) |
May 07, 2003 | 35.85 | 36.51 | 35.52 | 36.40 | 76,314 | +0.42(+1.16%) |
May 06, 2003 | 35.72 | 36.22 | 35.72 | 35.99 | 69,396 | +0.27(+0.75%) |
May 05, 2003 | 35.15 | 35.72 | 35.15 | 35.72 | 60,532 | +0.63(+1.79%) |
May 02, 2003 | 34.51 | 35.15 | 34.51 | 35.09 | 34,914 | +0.43(+1.25%) |
May 01, 2003 | 34.80 | 34.80 | 34.51 | 34.65 | 111,877 | -0.15(-0.43%) |
Apr 30, 2003 | 35.11 | 35.25 | 34.65 | 34.80 | 112,526 | -0.44(-1.26%) |
Apr 29, 2003 | 35.43 | 35.61 | 34.88 | 35.25 | 221,593 | -0.10(-0.29%) |
Apr 28, 2003 | 35.18 | 35.60 | 35.18 | 35.35 | 124,524 | +0.08(+0.24%) |
Apr 25, 2003 | 35.85 | 35.85 | 35.04 | 35.27 | 239,861 | -0.67(-1.85%) |
Apr 24, 2003 | 36.09 | 36.09 | 35.78 | 35.93 | 69,612 | -0.16(-0.44%) |
Apr 23, 2003 | 36.13 | 36.31 | 35.91 | 36.09 | 167,546 | +0.06(+0.15%) |
Apr 22, 2003 | 34.32 | 36.36 | 34.09 | 36.03 | 165,708 | +1.66(+4.82%) |
Apr 21, 2003 | 32.75 | 34.58 | 32.55 | 34.38 | 105,608 | +2.06(+6.38%) |
Apr 17, 2003 | 32.29 | 32.33 | 32.01 | 32.31 | 36,427 | +0.12(+0.37%) |
Apr 16, 2003 | 32.28 | 32.32 | 32.10 | 32.19 | 36,535 | -0.18(-0.54%) |
Apr 15, 2003 | 32.12 | 32.51 | 31.92 | 32.37 | 75,233 | +0.25(+0.78%) |
Apr 14, 2003 | 31.93 | 32.19 | 31.78 | 32.12 | 73,720 | +0.19(+0.61%) |
Apr 11, 2003 | 31.78 | 31.93 | 31.44 | 31.93 | 45,940 | +0.15(+0.47%) |
Apr 10, 2003 | 31.36 | 31.78 | 31.27 | 31.78 | 39,670 | +0.41(+1.30%) |
Apr 09, 2003 | 31.36 | 31.69 | 31.23 | 31.37 | 26,915 | -0.04(-0.12%) |
Apr 08, 2003 | 31.79 | 31.79 | 31.32 | 31.41 | 71,450 | -0.38(-1.19%) |
Apr 07, 2003 | 31.06 | 32.01 | 31.06 | 31.79 | 69,072 | +0.74(+2.38%) |
Apr 04, 2003 | 31.41 | 31.45 | 30.85 | 31.05 | 93,285 | -0.41(-1.29%) |
Apr 03, 2003 | 31.22 | 31.63 | 30.92 | 31.45 | 67,667 | +0.37(+1.19%) |
Apr 02, 2003 | 30.99 | 31.54 | 30.99 | 31.08 | 91,447 | +0.18(+0.60%) |
Apr 01, 2003 | 30.34 | 30.90 | 30.21 | 30.90 | 38,157 | +0.51(+1.67%) |
Mar 31, 2003 | 31.04 | 31.04 | 29.88 | 30.39 | 59,127 | -0.74(-2.38%) |
Mar 28, 2003 | 30.36 | 31.13 | 30.36 | 31.13 | 23,672 | +0.77(+2.53%) |
Mar 27, 2003 | 30.08 | 30.53 | 29.65 | 30.36 | 37,400 | +0.10(+0.34%) |
Mar 26, 2003 | 31.15 | 31.20 | 30.25 | 30.26 | 33,725 | -0.93(-3.00%) |
Mar 25, 2003 | 30.35 | 31.35 | 30.35 | 31.20 | 44,859 | +0.84(+2.77%) |
Mar 24, 2003 | 30.71 | 30.81 | 30.19 | 30.35 | 39,454 | -0.55(-1.77%) |
Mar 21, 2003 | 31.53 | 31.58 | 30.56 | 30.90 | 55,776 | -0.40(-1.27%) |
Mar 20, 2003 | 30.47 | 31.37 | 30.45 | 31.30 | 33,725 | +0.73(+2.39%) |
Mar 19, 2003 | 30.58 | 30.76 | 30.34 | 30.57 | 42,913 | -0.01(-0.03%) |
Mar 18, 2003 | 29.28 | 30.62 | 29.23 | 30.58 | 48,102 | +1.30(+4.42%) |
Mar 17, 2003 | 29.14 | 29.28 | 28.77 | 29.28 | 52,750 | +0.06(+0.22%) |
Mar 14, 2003 | 29.28 | 29.31 | 29.07 | 29.22 | 34,806 | -0.06(-0.22%) |
Mar 13, 2003 | 29.32 | 29.33 | 28.42 | 29.28 | 136,307 | +0.15(+0.51%) |
Mar 12, 2003 | 30.44 | 30.44 | 29.09 | 29.13 | 108,418 | -1.40(-4.58%) |
Mar 11, 2003 | 30.62 | 30.72 | 30.47 | 30.53 | 52,425 | -0.15(-0.48%) |
Mar 10, 2003 | 30.62 | 30.81 | 30.62 | 30.68 | 41,075 | +0.00(+0.00%) |
Mar 07, 2003 | 31.01 | 31.22 | 30.46 | 30.68 | 43,994 | -0.43(-1.37%) |
Mar 06, 2003 | 30.71 | 31.10 | 30.48 | 31.10 | 34,806 | +0.32(+1.05%) |
Mar 05, 2003 | 31.34 | 31.34 | 30.76 | 30.78 | 37,724 | -0.56(-1.80%) |
Mar 04, 2003 | 31.50 | 31.50 | 30.76 | 31.34 | 91,015 | -0.23(-0.73%) |
Mar 03, 2003 | 32.56 | 32.70 | 31.27 | 31.57 | 199,109 | -1.04(-3.18%) |
Feb 28, 2003 | 32.52 | 32.70 | 32.52 | 32.61 | 37,292 | +0.02(+0.06%) |
Feb 27, 2003 | 32.73 | 32.94 | 32.56 | 32.59 | 62,370 | -0.23(-0.70%) |
Feb 26, 2003 | 32.98 | 33.03 | 32.75 | 32.82 | 35,779 | -0.25(-0.75%) |
Feb 25, 2003 | 32.19 | 33.21 | 32.19 | 33.07 | 125,173 | +0.77(+2.38%) |
Feb 24, 2003 | 32.11 | 32.43 | 31.97 | 32.31 | 93,609 | +0.19(+0.61%) |
Feb 21, 2003 | 31.47 | 32.52 | 31.37 | 32.11 | 59,884 | +0.73(+2.33%) |
Feb 20, 2003 | 31.47 | 31.50 | 31.36 | 31.38 | 30,158 | -0.12(-0.38%) |
Feb 19, 2003 | 31.27 | 31.87 | 30.90 | 31.50 | 147,765 | +0.28(+0.89%) |
Feb 18, 2003 | 30.67 | 31.36 | 30.42 | 31.22 | 71,558 | +0.42(+1.35%) |
Feb 14, 2003 | 30.25 | 30.81 | 30.24 | 30.81 | 48,210 | +0.46(+1.52%) |
Feb 13, 2003 | 30.39 | 30.39 | 30.04 | 30.34 | 49,399 | -0.14(-0.46%) |
Feb 12, 2003 | 30.31 | 30.48 | 30.31 | 30.48 | 35,887 | +0.18(+0.58%) |
Feb 11, 2003 | 30.07 | 30.36 | 30.07 | 30.31 | 36,211 | +0.10(+0.34%) |
Feb 10, 2003 | 30.53 | 30.69 | 30.11 | 30.21 | 33,941 | -0.32(-1.06%) |
Feb 07, 2003 | 30.53 | 30.66 | 30.52 | 30.53 | 48,318 | -0.06(-0.18%) |
Feb 06, 2003 | 30.25 | 30.71 | 29.79 | 30.58 | 95,663 | +0.10(+0.33%) |
Feb 05, 2003 | 30.07 | 30.53 | 30.07 | 30.48 | 47,021 | +0.33(+1.10%) |
Feb 04, 2003 | 29.56 | 30.16 | 29.48 | 30.15 | 23,996 | +0.55(+1.84%) |
Feb 03, 2003 | 29.46 | 29.79 | 29.23 | 29.60 | 50,155 | +0.05(+0.16%) |
Jan 31, 2003 | 29.52 | 29.62 | 29.37 | 29.56 | 42,264 | +0.05(+0.16%) |
Jan 30, 2003 | 29.56 | 29.70 | 29.33 | 29.51 | 74,152 | -0.02(-0.06%) |
Jan 29, 2003 | 29.14 | 29.54 | 29.14 | 29.53 | 19,024 | +0.30(+1.01%) |
Jan 28, 2003 | 29.46 | 29.47 | 29.05 | 29.23 | 65,180 | -0.27(-0.91%) |
Jan 27, 2003 | 29.92 | 29.92 | 29.45 | 29.50 | 52,641 | -0.41(-1.36%) |
Jan 24, 2003 | 30.17 | 30.28 | 29.91 | 29.91 | 51,777 | -0.35(-1.16%) |
Jan 23, 2003 | 30.24 | 30.34 | 30.20 | 30.26 | 70,261 | +0.02(+0.06%) |
Jan 22, 2003 | 30.48 | 30.48 | 30.14 | 30.24 | 54,803 | -0.29(-0.94%) |
Jan 21, 2003 | 30.28 | 30.46 | 29.84 | 30.53 | 69,937 | +0.24(+0.79%) |
Jan 17, 2003 | 30.67 | 30.71 | 30.25 | 30.29 | 17,943 | -0.43(-1.42%) |
Jan 16, 2003 | 30.81 | 30.81 | 30.62 | 30.72 | 22,375 | -0.18(-0.57%) |
Jan 15, 2003 | 30.25 | 30.90 | 29.93 | 30.90 | 93,393 | +0.60(+1.98%) |
Jan 14, 2003 | 30.16 | 30.33 | 30.16 | 30.30 | 55,560 | +0.13(+0.43%) |
Jan 13, 2003 | 30.50 | 30.50 | 30.17 | 30.17 | 27,023 | -0.37(-1.21%) |
Jan 10, 2003 | 30.82 | 30.82 | 30.53 | 30.54 | 46,912 | -0.26(-0.84%) |
Jan 09, 2003 | 30.45 | 30.90 | 30.45 | 30.80 | 52,317 | +0.36(+1.19%) |
Jan 08, 2003 | 30.11 | 30.67 | 30.08 | 30.44 | 88,529 | +0.46(+1.54%) |
Jan 07, 2003 | 30.58 | 30.58 | 29.80 | 29.97 | 62,262 | -0.67(-2.17%) |
Jan 06, 2003 | 30.99 | 31.16 | 30.63 | 30.64 | 19,673 | -0.32(-1.05%) |
Jan 03, 2003 | 31.24 | 31.24 | 30.82 | 30.96 | 48,102 | -0.28(-0.89%) |
Jan 02, 2003 | 31.27 | 31.27 | 31.04 | 31.24 | 30,482 | +0.06(+0.21%) |
Dec 31, 2002 | 31.45 | 31.49 | 31.08 | 31.18 | 84,421 | -0.29(-0.91%) |
Dec 30, 2002 | 31.97 | 31.98 | 31.25 | 31.46 | 77,287 | -0.55(-1.71%) |
Dec 27, 2002 | 32.19 | 32.24 | 32.01 | 32.01 | 18,808 | -0.24(-0.75%) |
Dec 26, 2002 | 32.40 | 32.45 | 32.19 | 32.25 | 36,968 | -0.15(-0.46%) |
Dec 24, 2002 | 32.79 | 32.80 | 32.39 | 32.40 | 10,701 | -0.48(-1.46%) |
Dec 23, 2002 | 32.38 | 32.88 | 32.38 | 32.88 | 31,455 | +0.41(+1.25%) |
Dec 20, 2002 | 32.10 | 32.52 | 32.06 | 32.47 | 37,616 | +0.38(+1.18%) |
Dec 19, 2002 | 32.01 | 32.19 | 32.00 | 32.09 | 30,915 | +0.08(+0.26%) |
Dec 18, 2002 | 32.24 | 32.25 | 31.92 | 32.01 | 36,644 | -0.24(-0.75%) |
Dec 17, 2002 | 32.15 | 32.38 | 32.14 | 32.25 | 19,456 | +0.06(+0.17%) |
Dec 16, 2002 | 32.10 | 32.29 | 31.92 | 32.19 | 34,698 | +0.19(+0.58%) |
Dec 13, 2002 | 32.19 | 32.19 | 31.95 | 32.01 | 14,160 | -0.32(-1.00%) |
Dec 12, 2002 | 31.64 | 32.38 | 31.57 | 32.33 | 20,862 | +0.75(+2.37%) |
Dec 11, 2002 | 31.78 | 31.96 | 31.45 | 31.58 | 15,565 | -0.19(-0.61%) |
Dec 10, 2002 | 31.51 | 31.78 | 31.44 | 31.78 | 47,885 | +0.27(+0.85%) |
Dec 09, 2002 | 31.45 | 31.80 | 31.45 | 31.51 | 41,940 | -0.08(-0.26%) |
Dec 06, 2002 | 31.36 | 31.64 | 31.04 | 31.59 | 26,050 | +0.10(+0.32%) |
Dec 05, 2002 | 31.69 | 31.72 | 31.20 | 31.49 | 37,508 | -0.24(-0.76%) |
Dec 04, 2002 | 31.45 | 31.87 | 31.41 | 31.73 | 145,387 | +0.21(+0.68%) |
Dec 03, 2002 | 31.08 | 31.81 | 31.08 | 31.52 | 50,480 | +0.30(+0.95%) |