Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.94 | 38.97 | 38.36 | 38.46 | 1,131,351 | -0.57(-1.46%) |
Nov 26, 2003 | 38.95 | 39.09 | 38.76 | 39.03 | 1,654,912 | +0.24(+0.61%) |
Nov 25, 2003 | 38.73 | 38.96 | 38.24 | 38.79 | 1,687,452 | +0.14(+0.36%) |
Nov 24, 2003 | 38.14 | 38.77 | 38.13 | 38.65 | 1,267,285 | +0.59(+1.55%) |
Nov 21, 2003 | 38.01 | 38.37 | 37.74 | 38.06 | 1,282,003 | +0.07(+0.19%) |
Nov 20, 2003 | 37.87 | 38.41 | 37.66 | 37.99 | 1,742,142 | -0.03(-0.09%) |
Nov 19, 2003 | 37.75 | 38.15 | 37.71 | 38.02 | 1,587,756 | +0.16(+0.42%) |
Nov 18, 2003 | 38.37 | 38.57 | 37.75 | 37.86 | 2,395,612 | -0.54(-1.41%) |
Nov 17, 2003 | 38.21 | 38.54 | 38.21 | 38.40 | 2,244,525 | -0.01(-0.02%) |
Nov 14, 2003 | 38.42 | 38.79 | 38.31 | 38.41 | 1,894,351 | -0.01(-0.03%) |
Nov 13, 2003 | 38.30 | 38.70 | 38.15 | 38.42 | 2,005,539 | +0.01(+0.03%) |
Nov 12, 2003 | 38.56 | 38.56 | 38.27 | 38.41 | 2,466,098 | +0.05(+0.14%) |
Nov 11, 2003 | 38.73 | 38.86 | 38.27 | 38.36 | 1,825,627 | -0.43(-1.11%) |
Nov 10, 2003 | 38.77 | 39.12 | 38.64 | 38.79 | 1,743,760 | -0.02(-0.05%) |
Nov 07, 2003 | 38.83 | 39.15 | 38.71 | 38.81 | 3,046,122 | -0.15(-0.37%) |
Nov 06, 2003 | 38.69 | 39.04 | 38.35 | 38.95 | 2,261,401 | +0.30(+0.79%) |
Nov 05, 2003 | 38.82 | 38.87 | 38.59 | 38.65 | 2,781,505 | -0.20(-0.51%) |
Nov 04, 2003 | 38.34 | 39.03 | 38.10 | 38.85 | 2,641,254 | +0.28(+0.74%) |
Nov 03, 2003 | 38.27 | 38.68 | 38.21 | 38.56 | 1,457,691 | +0.08(+0.21%) |
Oct 31, 2003 | 38.48 | 38.74 | 38.21 | 38.48 | 2,373,515 | +0.34(+0.88%) |
Oct 30, 2003 | 37.83 | 38.25 | 37.97 | 38.15 | 1,713,181 | +0.32(+0.84%) |
Oct 29, 2003 | 38.10 | 38.19 | 37.71 | 37.83 | 3,325,118 | -0.32(-0.83%) |
Oct 28, 2003 | 37.83 | 38.28 | 37.60 | 38.15 | 2,626,148 | +0.22(+0.58%) |
Oct 27, 2003 | 37.69 | 38.11 | 37.52 | 37.93 | 3,255,390 | +0.40(+1.08%) |
Oct 24, 2003 | 37.24 | 37.55 | 36.98 | 37.52 | 1,818,828 | +0.22(+0.59%) |
Oct 23, 2003 | 36.98 | 37.38 | 36.96 | 37.31 | 1,504,127 | +0.34(+0.93%) |
Oct 22, 2003 | 36.95 | 37.09 | 36.71 | 36.96 | 1,678,860 | -0.15(-0.39%) |
Oct 21, 2003 | 37.21 | 37.44 | 37.06 | 37.11 | 1,682,110 | -0.01(-0.04%) |
Oct 20, 2003 | 37.11 | 37.19 | 36.83 | 37.12 | 2,123,921 | +0.04(+0.11%) |
Oct 17, 2003 | 37.57 | 37.66 | 36.97 | 37.08 | 3,664,886 | -0.50(-1.32%) |
Oct 16, 2003 | 37.72 | 37.90 | 37.37 | 37.58 | 3,146,330 | -0.15(-0.40%) |
Oct 15, 2003 | 38.74 | 38.74 | 37.67 | 37.73 | 5,339,525 | -0.81(-2.11%) |
Oct 14, 2003 | 38.78 | 39.10 | 37.78 | 38.54 | 9,452,892 | -1.15(-2.90%) |
Oct 13, 2003 | 39.28 | 39.70 | 39.17 | 39.69 | 2,146,869 | +0.53(+1.35%) |
Oct 10, 2003 | 39.13 | 39.34 | 38.93 | 39.17 | 1,915,562 | +0.04(+0.10%) |
Oct 09, 2003 | 39.08 | 39.60 | 38.87 | 39.13 | 2,778,780 | +0.40(+1.04%) |
Oct 08, 2003 | 39.11 | 39.19 | 38.50 | 38.72 | 1,889,468 | -0.38(-0.98%) |
Oct 07, 2003 | 38.83 | 39.11 | 38.43 | 39.11 | 2,436,387 | +0.31(+0.80%) |
Oct 06, 2003 | 38.50 | 39.03 | 38.24 | 38.80 | 1,694,379 | +0.24(+0.62%) |
Oct 03, 2003 | 38.29 | 39.03 | 38.28 | 38.56 | 3,101,698 | +0.60(+1.57%) |
Oct 02, 2003 | 38.24 | 38.24 | 37.41 | 37.96 | 2,095,352 | -0.06(-0.16%) |
Oct 01, 2003 | 36.82 | 38.24 | 36.70 | 38.02 | 3,921,637 | +1.28(+3.48%) |
Sep 30, 2003 | 37.31 | 37.51 | 36.56 | 36.74 | 3,586,100 | -0.72(-1.92%) |
Sep 29, 2003 | 37.25 | 37.54 | 37.22 | 37.47 | 2,359,802 | +0.06(+0.16%) |
Sep 26, 2003 | 37.31 | 37.90 | 37.25 | 37.41 | 2,407,754 | -0.08(-0.21%) |
Sep 25, 2003 | 37.44 | 37.86 | 37.05 | 37.49 | 3,515,231 | +0.06(+0.16%) |
Sep 24, 2003 | 38.11 | 38.13 | 37.41 | 37.43 | 3,134,648 | -0.77(-2.01%) |
Sep 23, 2003 | 38.14 | 38.43 | 38.03 | 38.19 | 2,747,492 | -0.04(-0.10%) |
Sep 22, 2003 | 38.40 | 38.50 | 38.13 | 38.23 | 2,848,067 | -0.37(-0.96%) |
Sep 19, 2003 | 38.29 | 38.87 | 38.29 | 38.60 | 3,715,007 | +0.15(+0.40%) |
Sep 18, 2003 | 38.07 | 38.64 | 38.05 | 38.45 | 3,318,307 | +0.39(+1.03%) |
Sep 17, 2003 | 38.54 | 38.62 | 38.05 | 38.06 | 3,772,335 | -0.48(-1.24%) |
Sep 16, 2003 | 38.40 | 38.68 | 38.27 | 38.54 | 3,259,990 | +0.00(+0.00%) |
Sep 15, 2003 | 39.03 | 39.13 | 38.24 | 38.54 | 3,162,733 | -0.41(-1.05%) |
Sep 12, 2003 | 38.93 | 39.03 | 38.48 | 38.95 | 2,776,688 | +0.11(+0.27%) |
Sep 11, 2003 | 38.54 | 38.97 | 38.50 | 38.84 | 3,304,515 | +0.31(+0.81%) |
Sep 10, 2003 | 38.37 | 38.68 | 38.32 | 38.53 | 6,517,583 | -0.39(-1.00%) |
Sep 09, 2003 | 38.46 | 38.92 | 38.24 | 38.92 | 3,975,939 | +0.21(+0.53%) |
Sep 08, 2003 | 38.57 | 39.16 | 38.57 | 38.72 | 2,714,715 | -0.03(-0.09%) |
Sep 05, 2003 | 38.70 | 38.98 | 38.51 | 38.75 | 2,488,438 | -0.11(-0.27%) |
Sep 04, 2003 | 38.86 | 39.13 | 38.71 | 38.85 | 2,018,049 | -0.07(-0.17%) |
Sep 03, 2003 | 38.97 | 39.07 | 38.71 | 38.92 | 2,086,672 | -0.26(-0.68%) |
Sep 02, 2003 | 38.69 | 39.32 | 38.42 | 39.19 | 2,670,124 | +0.42(+1.08%) |
Aug 29, 2003 | 38.42 | 38.88 | 38.29 | 38.77 | 1,440,340 | +0.16(+0.41%) |
Aug 28, 2003 | 38.15 | 38.67 | 38.11 | 38.61 | 1,672,965 | +0.15(+0.40%) |
Aug 27, 2003 | 38.54 | 38.55 | 38.28 | 38.46 | 2,055,686 | -0.24(-0.63%) |
Aug 26, 2003 | 38.19 | 38.70 | 37.90 | 38.70 | 3,018,987 | +0.50(+1.32%) |
Aug 25, 2003 | 37.64 | 38.23 | 37.54 | 38.20 | 3,472,749 | +0.46(+1.23%) |
Aug 22, 2003 | 37.88 | 38.35 | 37.37 | 37.74 | 4,493,337 | -0.35(-0.92%) |
Aug 21, 2003 | 37.39 | 38.46 | 37.33 | 38.09 | 3,875,119 | +0.65(+1.75%) |
Aug 20, 2003 | 37.39 | 37.80 | 37.16 | 37.43 | 1,918,590 | +0.07(+0.18%) |
Aug 19, 2003 | 37.27 | 37.41 | 37.01 | 37.37 | 1,880,650 | +0.21(+0.57%) |
Aug 18, 2003 | 37.07 | 37.42 | 37.05 | 37.15 | 1,905,893 | +0.12(+0.32%) |
Aug 15, 2003 | 36.98 | 37.05 | 36.23 | 37.04 | 1,178,845 | +0.03(+0.07%) |
Aug 14, 2003 | 36.32 | 37.02 | 36.04 | 37.01 | 2,852,567 | +0.62(+1.71%) |
Aug 13, 2003 | 36.06 | 36.45 | 36.02 | 36.39 | 3,030,928 | +0.40(+1.12%) |
Aug 12, 2003 | 35.53 | 36.04 | 35.26 | 35.98 | 2,908,191 | +0.89(+2.55%) |
Aug 11, 2003 | 35.89 | 36.02 | 34.90 | 35.09 | 2,519,273 | -0.71(-1.98%) |
Aug 08, 2003 | 35.66 | 35.86 | 35.53 | 35.80 | 1,688,988 | +0.16(+0.45%) |
Aug 07, 2003 | 35.16 | 35.74 | 34.89 | 35.64 | 2,549,202 | +0.53(+1.51%) |
Aug 06, 2003 | 35.26 | 35.63 | 34.73 | 35.11 | 3,005,383 | +0.20(+0.57%) |
Aug 05, 2003 | 35.85 | 35.90 | 34.79 | 34.91 | 3,530,792 | -0.79(-2.21%) |
Aug 04, 2003 | 35.92 | 35.92 | 34.90 | 35.70 | 3,084,285 | -0.16(-0.44%) |
Aug 01, 2003 | 36.20 | 36.39 | 35.63 | 35.86 | 2,667,253 | -0.54(-1.47%) |
Jul 31, 2003 | 36.68 | 37.30 | 36.34 | 36.39 | 3,023,672 | -0.15(-0.42%) |
Jul 30, 2003 | 36.91 | 37.04 | 36.30 | 36.55 | 2,377,038 | +0.01(+0.02%) |
Jul 29, 2003 | 37.06 | 37.22 | 36.45 | 36.54 | 2,479,218 | -0.38(-1.02%) |
Jul 28, 2003 | 37.06 | 37.15 | 36.52 | 36.92 | 1,769,250 | -0.46(-1.24%) |
Jul 25, 2003 | 36.36 | 37.49 | 36.35 | 37.38 | 2,555,248 | +1.00(+2.75%) |
Jul 24, 2003 | 37.28 | 37.51 | 36.33 | 36.38 | 3,275,494 | -0.57(-1.54%) |
Jul 23, 2003 | 36.68 | 37.08 | 36.55 | 36.95 | 1,611,899 | +0.17(+0.47%) |
Jul 22, 2003 | 36.25 | 37.29 | 36.25 | 36.78 | 2,877,658 | +0.62(+1.70%) |
Jul 21, 2003 | 36.92 | 36.98 | 36.10 | 36.16 | 2,361,772 | -0.81(-2.18%) |
Jul 18, 2003 | 36.98 | 37.06 | 36.47 | 36.97 | 1,957,285 | +0.41(+1.12%) |
Jul 17, 2003 | 37.02 | 37.15 | 36.52 | 36.56 | 3,851,539 | -0.65(-1.74%) |
Jul 16, 2003 | 38.21 | 38.31 | 36.92 | 37.21 | 4,113,942 | -1.19(-3.10%) |
Jul 15, 2003 | 38.40 | 38.89 | 38.04 | 38.40 | 3,711,874 | +0.26(+0.69%) |
Jul 14, 2003 | 37.84 | 38.87 | 37.71 | 38.13 | 3,841,412 | +0.71(+1.91%) |
Jul 11, 2003 | 37.77 | 37.91 | 37.26 | 37.42 | 2,209,107 | -0.15(-0.41%) |
Jul 10, 2003 | 37.51 | 37.88 | 37.12 | 37.57 | 3,154,420 | -0.15(-0.40%) |
Jul 09, 2003 | 38.29 | 38.40 | 37.69 | 37.72 | 3,675,446 | -0.70(-1.82%) |
Jul 08, 2003 | 38.34 | 38.83 | 38.24 | 38.42 | 2,726,354 | -0.42(-1.07%) |
Jul 07, 2003 | 38.38 | 39.15 | 38.35 | 38.84 | 2,373,562 | +0.75(+1.98%) |
Jul 03, 2003 | 38.09 | 38.73 | 37.89 | 38.09 | 1,701,382 | -0.10(-0.26%) |
Jul 02, 2003 | 38.25 | 38.50 | 37.92 | 38.19 | 2,913,784 | -0.07(-0.17%) |
Jul 01, 2003 | 37.91 | 38.45 | 37.02 | 38.25 | 3,256,902 | +0.26(+0.70%) |
Jun 30, 2003 | 38.37 | 38.70 | 37.88 | 37.99 | 2,440,861 | -0.38(-1.00%) |
Jun 27, 2003 | 38.60 | 38.72 | 38.31 | 38.37 | 2,278,117 | -0.25(-0.65%) |
Jun 26, 2003 | 38.21 | 39.00 | 38.07 | 38.62 | 2,267,754 | +0.17(+0.45%) |
Jun 25, 2003 | 38.68 | 39.51 | 38.41 | 38.45 | 3,286,075 | -0.44(-1.12%) |
Jun 24, 2003 | 39.03 | 39.34 | 38.77 | 38.89 | 2,929,201 | -0.14(-0.36%) |
Jun 23, 2003 | 39.02 | 39.24 | 38.72 | 39.03 | 3,533,210 | -0.38(-0.97%) |
Jun 20, 2003 | 39.53 | 39.60 | 38.83 | 39.41 | 4,150,370 | +0.33(+0.85%) |
Jun 19, 2003 | 39.73 | 40.01 | 39.08 | 39.08 | 4,214,761 | -0.71(-1.80%) |
Jun 18, 2003 | 39.76 | 40.01 | 39.27 | 39.79 | 3,040,299 | -0.02(-0.05%) |
Jun 17, 2003 | 39.69 | 40.02 | 39.05 | 39.81 | 3,651,261 | +0.13(+0.32%) |
Jun 16, 2003 | 38.87 | 39.69 | 38.80 | 39.69 | 2,905,621 | +0.95(+2.46%) |
Jun 13, 2003 | 39.30 | 39.63 | 38.46 | 38.74 | 2,846,369 | -0.48(-1.21%) |
Jun 12, 2003 | 39.42 | 39.52 | 38.92 | 39.21 | 3,189,336 | -0.15(-0.39%) |
Jun 11, 2003 | 38.58 | 39.36 | 38.31 | 39.36 | 4,439,224 | +0.74(+1.92%) |
Jun 10, 2003 | 38.78 | 38.93 | 38.29 | 38.62 | 3,456,878 | +0.13(+0.34%) |
Jun 09, 2003 | 38.25 | 38.60 | 37.94 | 38.49 | 4,662,629 | +0.08(+0.21%) |
Jun 06, 2003 | 39.21 | 39.46 | 38.11 | 38.41 | 8,020,199 | -0.73(-1.86%) |
Jun 05, 2003 | 38.74 | 39.33 | 38.73 | 39.14 | 3,781,858 | +0.13(+0.34%) |
Jun 04, 2003 | 38.24 | 39.16 | 38.14 | 39.01 | 3,499,503 | +0.75(+1.95%) |
Jun 03, 2003 | 37.99 | 38.59 | 37.77 | 38.26 | 4,533,846 | +0.28(+0.73%) |
Jun 02, 2003 | 38.25 | 38.28 | 37.41 | 37.98 | 5,208,293 | +0.01(+0.02%) |
May 30, 2003 | 37.06 | 38.15 | 36.98 | 37.97 | 4,929,112 | +1.01(+2.72%) |
May 29, 2003 | 36.57 | 37.03 | 36.55 | 36.97 | 7,727,566 | +0.40(+1.09%) |
May 28, 2003 | 35.48 | 36.59 | 35.14 | 36.57 | 6,594,520 | +1.00(+2.81%) |
May 27, 2003 | 34.40 | 35.67 | 34.17 | 35.57 | 3,880,561 | +1.10(+3.21%) |
May 23, 2003 | 34.06 | 34.66 | 33.87 | 34.47 | 3,497,085 | +0.44(+1.30%) |
May 22, 2003 | 34.61 | 34.73 | 33.91 | 34.02 | 3,486,504 | -0.53(-1.53%) |
May 21, 2003 | 34.34 | 34.72 | 34.26 | 34.55 | 2,485,868 | +0.09(+0.27%) |
May 20, 2003 | 34.34 | 34.72 | 34.29 | 34.46 | 3,720,036 | +0.06(+0.17%) |
May 19, 2003 | 34.70 | 34.91 | 34.29 | 34.40 | 3,015,963 | -0.31(-0.90%) |
May 16, 2003 | 34.36 | 35.27 | 34.35 | 34.71 | 4,693,766 | +0.44(+1.29%) |
May 15, 2003 | 34.24 | 34.43 | 34.09 | 34.27 | 4,163,218 | +0.13(+0.37%) |
May 14, 2003 | 33.97 | 34.21 | 33.74 | 34.14 | 3,615,287 | +0.07(+0.21%) |
May 13, 2003 | 33.84 | 34.32 | 33.71 | 34.07 | 3,047,252 | +0.17(+0.49%) |
May 12, 2003 | 33.74 | 33.99 | 33.41 | 33.91 | 4,201,762 | +0.24(+0.73%) |
May 09, 2003 | 33.54 | 33.95 | 33.24 | 33.66 | 2,153,585 | +0.12(+0.36%) |
May 08, 2003 | 33.54 | 33.82 | 33.08 | 33.54 | 3,941,778 | -0.24(-0.71%) |
May 07, 2003 | 33.77 | 34.04 | 33.50 | 33.78 | 3,698,270 | -0.41(-1.20%) |
May 06, 2003 | 33.42 | 34.36 | 33.21 | 34.19 | 5,165,063 | +1.09(+3.30%) |
May 05, 2003 | 33.54 | 33.59 | 33.00 | 33.10 | 3,644,610 | -0.34(-1.01%) |
May 02, 2003 | 32.12 | 33.61 | 32.11 | 33.44 | 3,913,210 | +1.19(+3.69%) |
May 01, 2003 | 32.42 | 32.56 | 31.76 | 32.25 | 3,914,873 | -0.32(-0.98%) |
Apr 30, 2003 | 32.66 | 32.97 | 32.46 | 32.56 | 3,279,122 | -0.24(-0.73%) |
Apr 29, 2003 | 32.88 | 33.23 | 32.22 | 32.80 | 5,444,848 | -0.11(-0.34%) |
Apr 28, 2003 | 32.19 | 33.13 | 32.15 | 32.91 | 3,938,604 | +0.71(+2.22%) |
Apr 25, 2003 | 31.64 | 32.35 | 31.64 | 32.20 | 5,019,804 | +0.62(+1.97%) |
Apr 24, 2003 | 32.15 | 32.29 | 31.25 | 31.58 | 4,264,037 | -0.69(-2.13%) |
Apr 23, 2003 | 32.33 | 32.52 | 32.09 | 32.27 | 4,182,868 | -0.32(-0.97%) |
Apr 22, 2003 | 32.42 | 32.58 | 31.96 | 32.58 | 4,351,857 | +0.02(+0.06%) |
Apr 21, 2003 | 32.93 | 33.07 | 32.48 | 32.56 | 2,844,858 | -0.15(-0.45%) |
Apr 17, 2003 | 32.22 | 32.85 | 31.97 | 32.71 | 4,260,107 | +0.46(+1.42%) |
Apr 16, 2003 | 32.94 | 33.09 | 32.21 | 32.25 | 3,767,498 | -0.82(-2.48%) |
Apr 15, 2003 | 32.65 | 33.15 | 32.13 | 33.07 | 6,526,955 | +0.03(+0.10%) |
Apr 14, 2003 | 32.43 | 33.08 | 32.19 | 33.04 | 3,730,163 | +0.84(+2.61%) |
Apr 11, 2003 | 32.52 | 32.81 | 32.13 | 32.20 | 3,252,670 | +0.04(+0.12%) |
Apr 10, 2003 | 31.91 | 32.40 | 31.82 | 32.16 | 4,542,764 | +0.54(+1.71%) |
Apr 09, 2003 | 32.71 | 32.75 | 31.59 | 31.62 | 5,080,266 | -0.81(-2.49%) |
Apr 08, 2003 | 32.55 | 32.77 | 32.27 | 32.42 | 4,538,230 | -0.26(-0.79%) |
Apr 07, 2003 | 33.58 | 33.87 | 32.44 | 32.68 | 3,494,515 | -0.16(-0.48%) |
Apr 04, 2003 | 32.62 | 32.95 | 32.47 | 32.84 | 3,208,231 | +0.39(+1.20%) |
Apr 03, 2003 | 33.30 | 33.39 | 32.45 | 32.45 | 3,876,631 | -0.85(-2.56%) |
Apr 02, 2003 | 33.24 | 33.68 | 33.03 | 33.30 | 4,427,888 | +0.28(+0.85%) |
Apr 01, 2003 | 33.36 | 33.41 | 32.66 | 33.03 | 5,928,690 | -0.21(-0.62%) |
Mar 31, 2003 | 33.74 | 33.75 | 33.15 | 33.23 | 4,846,829 | -0.81(-2.39%) |
Mar 28, 2003 | 34.69 | 34.95 | 33.91 | 34.04 | 5,591,868 | -1.07(-3.03%) |
Mar 27, 2003 | 33.97 | 36.06 | 33.80 | 35.11 | 9,639,249 | +0.84(+2.45%) |
Mar 26, 2003 | 34.41 | 34.69 | 34.16 | 34.27 | 2,931,887 | -0.52(-1.50%) |
Mar 25, 2003 | 34.61 | 34.86 | 34.24 | 34.79 | 4,278,537 | +0.43(+1.25%) |
Mar 24, 2003 | 35.18 | 35.57 | 34.36 | 34.36 | 3,925,116 | -1.58(-4.40%) |
Mar 21, 2003 | 35.51 | 36.14 | 34.75 | 35.94 | 4,009,206 | +0.85(+2.41%) |
Mar 20, 2003 | 35.14 | 35.31 | 34.49 | 35.10 | 4,919,324 | -0.22(-0.64%) |
Mar 19, 2003 | 34.24 | 35.36 | 34.12 | 35.32 | 4,654,426 | +0.99(+2.87%) |
Mar 18, 2003 | 34.27 | 34.56 | 33.89 | 34.34 | 3,580,401 | +0.20(+0.58%) |
Mar 17, 2003 | 33.01 | 34.21 | 32.93 | 34.14 | 4,746,859 | +0.94(+2.83%) |
Mar 14, 2003 | 33.11 | 33.51 | 32.64 | 33.20 | 4,393,165 | +0.25(+0.76%) |
Mar 13, 2003 | 32.32 | 33.08 | 32.25 | 32.95 | 5,289,160 | +0.77(+2.41%) |
Mar 12, 2003 | 33.11 | 33.14 | 31.13 | 32.17 | 11,461,565 | -1.38(-4.10%) |
Mar 11, 2003 | 33.40 | 33.95 | 33.34 | 33.55 | 3,903,234 | +0.01(+0.02%) |
Mar 10, 2003 | 34.08 | 34.16 | 33.40 | 33.54 | 2,788,478 | -0.84(-2.44%) |
Mar 07, 2003 | 33.31 | 34.47 | 33.30 | 34.38 | 4,501,499 | +0.67(+2.00%) |
Mar 06, 2003 | 34.63 | 34.69 | 33.64 | 33.71 | 4,157,021 | -1.05(-3.01%) |
Mar 05, 2003 | 34.81 | 35.16 | 34.51 | 34.75 | 4,842,048 | -0.24(-0.70%) |
Mar 04, 2003 | 34.96 | 35.18 | 34.81 | 35.00 | 2,694,158 | -0.01(-0.04%) |
Mar 03, 2003 | 35.33 | 35.71 | 34.83 | 35.01 | 2,741,771 | -0.13(-0.36%) |
Feb 28, 2003 | 35.32 | 35.57 | 34.96 | 35.14 | 5,254,092 | -0.19(-0.52%) |
Feb 27, 2003 | 35.00 | 35.39 | 34.66 | 35.32 | 5,554,434 | +0.57(+1.64%) |
Feb 26, 2003 | 35.41 | 35.41 | 34.67 | 34.75 | 2,246,139 | -0.66(-1.87%) |
Feb 25, 2003 | 35.33 | 35.53 | 34.81 | 35.41 | 2,740,260 | -0.09(-0.26%) |
Feb 24, 2003 | 35.86 | 35.94 | 35.49 | 35.51 | 2,781,071 | -0.57(-1.58%) |
Feb 21, 2003 | 35.63 | 36.25 | 35.13 | 36.08 | 3,437,984 | +0.75(+2.12%) |
Feb 20, 2003 | 35.53 | 35.73 | 35.15 | 35.33 | 1,968,773 | -0.11(-0.30%) |
Feb 19, 2003 | 35.45 | 35.57 | 35.11 | 35.43 | 1,735,996 | -0.11(-0.30%) |
Feb 18, 2003 | 35.58 | 35.78 | 35.45 | 35.54 | 2,133,983 | +0.19(+0.52%) |
Feb 14, 2003 | 34.64 | 35.51 | 34.53 | 35.35 | 2,403,792 | +0.57(+1.64%) |
Feb 13, 2003 | 34.49 | 34.95 | 34.20 | 34.79 | 2,340,005 | +0.19(+0.54%) |
Feb 12, 2003 | 34.61 | 34.99 | 34.46 | 34.60 | 2,638,231 | -0.13(-0.36%) |
Feb 11, 2003 | 35.14 | 35.30 | 34.60 | 34.73 | 2,994,953 | -0.30(-0.85%) |
Feb 10, 2003 | 34.81 | 35.13 | 34.51 | 35.02 | 2,677,531 | +0.22(+0.65%) |
Feb 07, 2003 | 34.92 | 35.28 | 34.50 | 34.80 | 3,098,796 | -0.11(-0.30%) |
Feb 06, 2003 | 34.36 | 35.16 | 34.34 | 34.90 | 3,659,121 | +0.45(+1.31%) |
Feb 05, 2003 | 34.71 | 35.06 | 34.22 | 34.46 | 3,812,844 | -0.23(-0.67%) |
Feb 04, 2003 | 34.46 | 34.83 | 34.02 | 34.69 | 5,744,131 | +0.15(+0.42%) |
Feb 03, 2003 | 35.10 | 35.23 | 34.15 | 34.54 | 10,461,629 | -0.75(-2.14%) |
Jan 31, 2003 | 35.23 | 35.96 | 35.16 | 35.30 | 6,341,187 | -0.33(-0.93%) |
Jan 30, 2003 | 36.27 | 36.54 | 35.63 | 35.63 | 3,603,070 | -0.64(-1.75%) |
Jan 29, 2003 | 36.56 | 36.73 | 35.61 | 36.26 | 2,828,684 | -0.31(-0.85%) |
Jan 28, 2003 | 36.25 | 36.76 | 36.00 | 36.57 | 3,141,118 | +0.50(+1.39%) |
Jan 27, 2003 | 36.59 | 37.35 | 35.92 | 36.07 | 3,735,000 | -0.66(-1.80%) |
Jan 24, 2003 | 37.35 | 37.42 | 36.65 | 36.73 | 2,956,409 | -0.73(-1.94%) |
Jan 23, 2003 | 37.54 | 37.76 | 37.15 | 37.46 | 3,219,869 | +0.09(+0.23%) |
Jan 22, 2003 | 37.60 | 37.68 | 37.02 | 37.37 | 4,342,032 | -0.40(-1.07%) |
Jan 21, 2003 | 38.37 | 38.64 | 37.76 | 37.78 | 2,793,919 | -0.70(-1.82%) |
Jan 17, 2003 | 38.24 | 38.64 | 37.92 | 38.48 | 2,691,891 | +0.20(+0.52%) |
Jan 16, 2003 | 39.11 | 39.34 | 38.12 | 38.28 | 5,810,941 | -1.03(-2.63%) |
Jan 15, 2003 | 38.93 | 39.53 | 38.54 | 39.31 | 8,669,555 | -1.58(-3.87%) |
Jan 14, 2003 | 40.09 | 40.98 | 40.07 | 40.89 | 1,768,797 | +0.48(+1.18%) |
Jan 13, 2003 | 40.40 | 41.12 | 40.30 | 40.42 | 2,503,705 | +0.17(+0.43%) |
Jan 10, 2003 | 40.55 | 40.97 | 40.12 | 40.24 | 2,610,872 | -0.64(-1.55%) |
Jan 09, 2003 | 40.36 | 41.08 | 40.35 | 40.88 | 2,266,545 | +0.60(+1.49%) |
Jan 08, 2003 | 40.48 | 40.71 | 39.97 | 40.28 | 2,504,158 | -0.10(-0.25%) |
Jan 07, 2003 | 40.69 | 40.98 | 40.38 | 40.38 | 2,590,013 | -0.45(-1.10%) |
Jan 06, 2003 | 39.80 | 40.92 | 39.73 | 40.83 | 2,948,096 | +1.01(+2.54%) |
Jan 03, 2003 | 39.88 | 40.00 | 38.87 | 39.81 | 2,068,080 | -0.18(-0.45%) |
Jan 02, 2003 | 38.85 | 40.00 | 38.83 | 39.99 | 3,194,476 | +1.26(+3.25%) |
Dec 31, 2002 | 38.87 | 39.01 | 38.20 | 38.74 | 2,039,966 | -0.14(-0.36%) |
Dec 30, 2002 | 38.74 | 39.05 | 38.40 | 38.87 | 2,070,499 | +0.22(+0.56%) |
Dec 27, 2002 | 39.02 | 39.32 | 38.65 | 38.66 | 1,687,930 | -0.65(-1.65%) |
Dec 26, 2002 | 38.97 | 39.73 | 38.97 | 39.30 | 1,597,993 | +0.32(+0.81%) |
Dec 24, 2002 | 38.97 | 39.15 | 38.83 | 38.99 | 928,837 | -0.04(-0.10%) |
Dec 23, 2002 | 38.55 | 39.07 | 37.78 | 39.03 | 2,491,612 | +0.44(+1.13%) |
Dec 20, 2002 | 38.55 | 39.01 | 37.78 | 38.59 | 5,355,214 | +0.11(+0.27%) |
Dec 19, 2002 | 38.37 | 39.24 | 38.17 | 38.48 | 3,617,554 | -0.15(-0.39%) |
Dec 18, 2002 | 39.11 | 39.15 | 38.14 | 38.64 | 3,957,649 | -0.52(-1.33%) |
Dec 17, 2002 | 39.40 | 39.48 | 38.87 | 39.16 | 4,148,707 | -0.44(-1.12%) |
Dec 16, 2002 | 39.30 | 39.99 | 39.24 | 39.60 | 3,816,170 | +0.17(+0.42%) |
Dec 13, 2002 | 39.27 | 39.63 | 38.91 | 39.44 | 2,385,956 | -0.06(-0.15%) |
Dec 12, 2002 | 40.36 | 40.46 | 39.42 | 39.50 | 3,026,695 | -0.50(-1.24%) |
Dec 11, 2002 | 39.58 | 40.58 | 39.52 | 39.99 | 5,764,991 | +0.50(+1.26%) |
Dec 10, 2002 | 38.11 | 39.50 | 38.11 | 39.50 | 4,969,772 | +1.65(+4.37%) |
Dec 09, 2002 | 38.50 | 38.58 | 37.77 | 37.84 | 2,647,754 | -0.72(-1.87%) |
Dec 06, 2002 | 37.65 | 38.84 | 37.54 | 38.56 | 2,848,485 | +0.63(+1.66%) |
Dec 05, 2002 | 38.34 | 38.80 | 37.66 | 37.94 | 2,405,908 | -0.37(-0.97%) |
Dec 04, 2002 | 37.27 | 38.74 | 37.23 | 38.31 | 3,322,200 | +0.93(+2.48%) |
Dec 03, 2002 | 38.04 | 38.04 | 37.38 | 37.38 | 3,479,551 | -0.85(-2.23%) |