Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.32 | 44.55 | 44.18 | 44.37 | 893,261 | +0.13(+0.29%) |
Dec 30, 2003 | 43.92 | 44.53 | 43.92 | 44.24 | 1,159,483 | +0.08(+0.17%) |
Dec 29, 2003 | 43.33 | 44.19 | 43.33 | 44.17 | 1,258,469 | +0.68(+1.57%) |
Dec 26, 2003 | 43.38 | 43.58 | 43.38 | 43.48 | 316,779 | +0.13(+0.29%) |
Dec 24, 2003 | 43.25 | 43.49 | 43.10 | 43.35 | 504,372 | +0.14(+0.31%) |
Dec 23, 2003 | 43.33 | 43.64 | 43.14 | 43.22 | 1,729,846 | +0.05(+0.12%) |
Dec 22, 2003 | 43.56 | 43.97 | 43.10 | 43.17 | 3,179,234 | -0.41(-0.93%) |
Dec 19, 2003 | 43.44 | 43.74 | 43.23 | 43.57 | 2,192,309 | +0.13(+0.29%) |
Dec 18, 2003 | 43.11 | 43.47 | 42.87 | 43.44 | 1,413,066 | +0.61(+1.42%) |
Dec 17, 2003 | 43.29 | 43.29 | 42.68 | 42.84 | 2,033,054 | -0.45(-1.04%) |
Dec 16, 2003 | 42.90 | 43.42 | 42.84 | 43.29 | 1,653,877 | +0.39(+0.91%) |
Dec 15, 2003 | 43.90 | 43.90 | 42.90 | 42.90 | 1,386,058 | -0.68(-1.55%) |
Dec 12, 2003 | 43.75 | 43.72 | 43.42 | 43.57 | 1,617,556 | -0.18(-0.41%) |
Dec 11, 2003 | 43.43 | 44.14 | 43.41 | 43.75 | 1,669,044 | +0.35(+0.80%) |
Dec 10, 2003 | 43.37 | 43.96 | 43.37 | 43.41 | 3,117,368 | +0.04(+0.09%) |
Dec 09, 2003 | 43.57 | 43.92 | 43.28 | 43.37 | 2,157,185 | -0.12(-0.28%) |
Dec 08, 2003 | 42.88 | 43.53 | 42.98 | 43.49 | 1,261,662 | +0.61(+1.42%) |
Dec 05, 2003 | 43.11 | 43.35 | 42.69 | 42.88 | 1,541,454 | -0.23(-0.54%) |
Dec 04, 2003 | 42.84 | 43.41 | 42.72 | 43.11 | 2,060,062 | +0.55(+1.29%) |
Dec 03, 2003 | 42.84 | 43.11 | 42.62 | 42.56 | 2,825,468 | +0.55(+1.31%) |
Dec 02, 2003 | 42.12 | 42.17 | 42.02 | 42.02 | 2,383,228 | -0.29(-0.69%) |
Dec 01, 2003 | 41.79 | 42.32 | 41.66 | 42.31 | 1,462,559 | +0.97(+2.35%) |
Nov 28, 2003 | 41.43 | 41.49 | 41.19 | 41.34 | 389,820 | -0.08(-0.20%) |
Nov 26, 2003 | 41.16 | 41.44 | 40.78 | 41.42 | 1,819,385 | +0.15(+0.36%) |
Nov 25, 2003 | 41.01 | 41.60 | 41.01 | 41.27 | 1,470,143 | +0.37(+0.90%) |
Nov 24, 2003 | 40.57 | 41.11 | 40.54 | 40.90 | 1,352,797 | +0.53(+1.30%) |
Nov 21, 2003 | 40.48 | 40.53 | 39.78 | 40.38 | 1,815,393 | +0.32(+0.79%) |
Nov 20, 2003 | 40.43 | 40.65 | 39.89 | 40.06 | 1,368,230 | -0.36(-0.89%) |
Nov 19, 2003 | 40.59 | 40.70 | 40.25 | 40.42 | 1,806,479 | +0.51(+1.28%) |
Nov 18, 2003 | 40.96 | 41.22 | 39.91 | 39.91 | 3,098,343 | -1.05(-2.57%) |
Nov 17, 2003 | 41.20 | 41.81 | 40.24 | 40.96 | 1,533,206 | -0.35(-0.86%) |
Nov 14, 2003 | 42.02 | 42.02 | 41.18 | 41.32 | 1,515,378 | -0.71(-1.68%) |
Nov 13, 2003 | 42.13 | 42.32 | 41.94 | 42.02 | 2,066,715 | -0.11(-0.25%) |
Nov 12, 2003 | 42.44 | 42.45 | 41.99 | 42.13 | 1,730,910 | +0.14(+0.34%) |
Nov 11, 2003 | 42.23 | 42.26 | 41.90 | 41.99 | 1,977,575 | -0.25(-0.59%) |
Nov 10, 2003 | 42.20 | 42.59 | 41.96 | 42.23 | 1,499,545 | +0.04(+0.09%) |
Nov 07, 2003 | 43.63 | 43.77 | 42.20 | 42.20 | 2,683,376 | -0.98(-2.28%) |
Nov 06, 2003 | 42.47 | 43.87 | 41.35 | 43.18 | 5,330,033 | +1.83(+4.44%) |
Nov 05, 2003 | 41.74 | 41.38 | 40.81 | 41.35 | 1,812,732 | -0.03(-0.07%) |
Nov 04, 2003 | 41.74 | 41.78 | 41.32 | 41.38 | 1,587,807 | -0.48(-1.15%) |
Nov 03, 2003 | 41.26 | 41.81 | 41.16 | 41.86 | 1,050,997 | +0.59(+1.44%) |
Oct 31, 2003 | 40.67 | 41.35 | 40.66 | 41.26 | 1,460,430 | +0.45(+1.11%) |
Oct 30, 2003 | 41.27 | 41.27 | 40.84 | 40.81 | 1,404,818 | -0.34(-0.82%) |
Oct 29, 2003 | 40.33 | 41.23 | 40.08 | 41.15 | 2,338,392 | +0.83(+2.05%) |
Oct 28, 2003 | 40.17 | 40.39 | 39.19 | 40.32 | 2,884,274 | +0.26(+0.66%) |
Oct 27, 2003 | 40.60 | 40.83 | 40.06 | 40.06 | 1,582,698 | -0.45(-1.11%) |
Oct 24, 2003 | 40.30 | 40.52 | 40.06 | 40.51 | 1,095,622 | +0.02(+0.06%) |
Oct 23, 2003 | 40.05 | 40.96 | 39.94 | 40.49 | 1,607,578 | +0.44(+1.11%) |
Oct 22, 2003 | 40.85 | 40.85 | 39.94 | 40.05 | 1,891,761 | -0.80(-1.97%) |
Oct 21, 2003 | 41.04 | 41.23 | 40.63 | 40.85 | 2,126,053 | -0.29(-0.71%) |
Oct 20, 2003 | 41.14 | 41.26 | 41.04 | 41.14 | 969,496 | +0.01(+0.02%) |
Oct 17, 2003 | 41.81 | 41.43 | 40.96 | 41.14 | 1,942,052 | -0.68(-1.62%) |
Oct 16, 2003 | 41.56 | 42.02 | 41.24 | 41.81 | 1,538,794 | +0.34(+0.82%) |
Oct 15, 2003 | 41.63 | 41.63 | 41.02 | 41.47 | 1,810,604 | -0.02(-0.04%) |
Oct 14, 2003 | 41.08 | 41.54 | 40.80 | 41.49 | 1,627,002 | +0.26(+0.64%) |
Oct 13, 2003 | 40.53 | 41.38 | 40.29 | 41.23 | 1,732,373 | +0.70(+1.72%) |
Oct 10, 2003 | 40.81 | 40.81 | 40.29 | 40.53 | 1,149,239 | -0.34(-0.83%) |
Oct 09, 2003 | 40.89 | 40.96 | 40.72 | 40.87 | 1,556,222 | +0.15(+0.37%) |
Oct 08, 2003 | 40.70 | 40.87 | 40.39 | 40.72 | 1,148,574 | -0.26(-0.64%) |
Oct 07, 2003 | 41.00 | 40.99 | 40.26 | 40.98 | 1,636,981 | -0.02(-0.06%) |
Oct 06, 2003 | 40.85 | 41.23 | 40.79 | 41.00 | 894,725 | +0.23(+0.55%) |
Oct 03, 2003 | 40.81 | 41.32 | 40.15 | 40.78 | 1,595,870 | +0.62(+1.55%) |
Oct 02, 2003 | 40.25 | 40.40 | 39.99 | 40.15 | 2,250,316 | +0.02(+0.04%) |
Oct 01, 2003 | 40.25 | 40.25 | 39.66 | 40.14 | 3,617,882 | +0.58(+1.46%) |
Sep 30, 2003 | 39.69 | 39.87 | 39.11 | 39.56 | 1,529,614 | -0.15(-0.38%) |
Sep 29, 2003 | 39.06 | 39.92 | 39.42 | 39.71 | 2,232,222 | +0.65(+1.65%) |
Sep 26, 2003 | 39.20 | 39.43 | 38.95 | 39.06 | 2,482,612 | -0.27(-0.69%) |
Sep 25, 2003 | 40.02 | 40.06 | 39.32 | 39.33 | 2,059,397 | -0.65(-1.64%) |
Sep 24, 2003 | 41.18 | 41.33 | 39.99 | 39.99 | 2,755,088 | -1.20(-2.90%) |
Sep 23, 2003 | 41.19 | 41.32 | 40.89 | 41.18 | 2,268,144 | +0.28(+0.68%) |
Sep 22, 2003 | 41.34 | 41.41 | 40.74 | 40.90 | 1,884,577 | -0.62(-1.50%) |
Sep 19, 2003 | 41.84 | 41.87 | 40.96 | 41.53 | 2,080,950 | -0.38(-0.90%) |
Sep 18, 2003 | 40.60 | 42.21 | 40.55 | 41.90 | 2,605,811 | +1.31(+3.22%) |
Sep 17, 2003 | 40.59 | 40.81 | 40.44 | 40.60 | 1,372,887 | +0.06(+0.15%) |
Sep 16, 2003 | 40.26 | 40.98 | 40.23 | 40.54 | 2,134,567 | +0.65(+1.62%) |
Sep 15, 2003 | 39.72 | 39.95 | 38.90 | 39.89 | 2,522,126 | -0.13(-0.32%) |
Sep 12, 2003 | 40.29 | 40.32 | 39.57 | 40.02 | 2,269,342 | -0.35(-0.86%) |
Sep 11, 2003 | 40.59 | 40.68 | 40.13 | 40.36 | 1,762,442 | -0.11(-0.28%) |
Sep 10, 2003 | 41.17 | 41.46 | 40.48 | 40.48 | 1,380,737 | -0.69(-1.68%) |
Sep 09, 2003 | 41.29 | 41.52 | 40.89 | 41.17 | 1,590,947 | -0.12(-0.29%) |
Sep 08, 2003 | 40.44 | 41.56 | 40.44 | 41.29 | 1,781,068 | +0.89(+2.20%) |
Sep 05, 2003 | 40.72 | 40.86 | 40.31 | 40.40 | 1,422,513 | -0.47(-1.14%) |
Sep 04, 2003 | 41.29 | 41.40 | 40.74 | 40.87 | 1,840,140 | -0.43(-1.04%) |
Sep 03, 2003 | 40.60 | 41.29 | 40.55 | 41.29 | 2,215,592 | +0.77(+1.89%) |
Sep 02, 2003 | 40.06 | 40.59 | 39.63 | 40.53 | 1,997,265 | +0.53(+1.32%) |
Aug 29, 2003 | 39.84 | 40.00 | 39.34 | 40.00 | 2,954,122 | +0.13(+0.32%) |
Aug 28, 2003 | 39.91 | 39.94 | 39.50 | 39.87 | 2,046,891 | -0.08(-0.19%) |
Aug 27, 2003 | 40.02 | 40.10 | 39.75 | 39.95 | 1,348,008 | -0.08(-0.19%) |
Aug 26, 2003 | 39.89 | 40.21 | 39.63 | 40.02 | 1,937,661 | +0.14(+0.34%) |
Aug 25, 2003 | 39.87 | 39.94 | 39.39 | 39.89 | 1,096,154 | -0.03(-0.08%) |
Aug 22, 2003 | 40.51 | 40.57 | 39.87 | 39.92 | 1,526,021 | -0.30(-0.75%) |
Aug 21, 2003 | 40.85 | 40.92 | 40.11 | 40.22 | 1,414,264 | -0.27(-0.67%) |
Aug 20, 2003 | 40.62 | 40.67 | 40.29 | 40.49 | 1,449,122 | -0.17(-0.43%) |
Aug 19, 2003 | 40.66 | 40.66 | 40.21 | 40.66 | 1,458,701 | -0.14(-0.33%) |
Aug 18, 2003 | 40.55 | 40.96 | 40.52 | 40.80 | 1,712,550 | +0.42(+1.04%) |
Aug 15, 2003 | 40.69 | 40.69 | 39.96 | 40.38 | 669,613 | -0.32(-0.78%) |
Aug 14, 2003 | 40.03 | 40.81 | 39.66 | 40.69 | 1,710,022 | +0.81(+2.04%) |
Aug 13, 2003 | 40.02 | 40.40 | 39.65 | 39.88 | 1,496,751 | -0.14(-0.34%) |
Aug 12, 2003 | 39.84 | 40.07 | 39.53 | 40.02 | 2,106,628 | +0.17(+0.43%) |
Aug 11, 2003 | 39.80 | 40.07 | 39.50 | 39.84 | 1,498,481 | +0.20(+0.51%) |
Aug 08, 2003 | 40.11 | 40.11 | 39.27 | 39.64 | 2,783,692 | -0.50(-1.24%) |
Aug 07, 2003 | 39.46 | 40.40 | 38.99 | 40.14 | 6,130,696 | +2.00(+5.24%) |
Aug 06, 2003 | 37.43 | 38.54 | 37.22 | 38.14 | 1,952,695 | +0.65(+1.72%) |
Aug 05, 2003 | 37.77 | 38.36 | 36.88 | 37.49 | 2,042,234 | -0.18(-0.48%) |
Aug 04, 2003 | 38.41 | 38.42 | 37.08 | 37.67 | 2,732,204 | -0.68(-1.76%) |
Aug 01, 2003 | 38.97 | 39.09 | 38.26 | 38.35 | 1,854,375 | -0.88(-2.24%) |
Jul 31, 2003 | 38.90 | 39.93 | 38.84 | 39.23 | 3,086,369 | +1.13(+2.96%) |
Jul 30, 2003 | 38.56 | 38.63 | 38.10 | 38.10 | 1,493,292 | -0.37(-0.96%) |
Jul 29, 2003 | 38.75 | 38.91 | 38.21 | 38.47 | 1,911,452 | -0.28(-0.72%) |
Jul 28, 2003 | 38.23 | 38.97 | 38.18 | 38.75 | 1,586,956 | +0.44(+1.16%) |
Jul 25, 2003 | 37.58 | 38.36 | 37.53 | 38.30 | 1,692,061 | +0.72(+1.92%) |
Jul 24, 2003 | 37.92 | 38.03 | 37.58 | 37.58 | 2,171,421 | -0.05(-0.14%) |
Jul 23, 2003 | 38.11 | 38.11 | 37.58 | 37.63 | 1,737,828 | -0.56(-1.46%) |
Jul 22, 2003 | 37.96 | 38.48 | 37.57 | 38.19 | 2,148,803 | +0.29(+0.75%) |
Jul 21, 2003 | 38.61 | 38.63 | 37.66 | 37.90 | 2,398,395 | -0.47(-1.23%) |
Jul 18, 2003 | 38.41 | 38.62 | 38.01 | 38.38 | 2,350,765 | +0.34(+0.89%) |
Jul 17, 2003 | 38.86 | 38.86 | 37.96 | 38.04 | 2,295,818 | -0.86(-2.22%) |
Jul 16, 2003 | 39.51 | 39.51 | 38.85 | 38.90 | 1,905,331 | -0.26(-0.65%) |
Jul 15, 2003 | 39.56 | 39.80 | 38.92 | 39.16 | 2,139,756 | -0.29(-0.74%) |
Jul 14, 2003 | 39.08 | 40.00 | 38.88 | 39.45 | 2,003,119 | +0.58(+1.49%) |
Jul 11, 2003 | 39.20 | 39.20 | 38.71 | 38.87 | 3,081,712 | +0.44(+1.13%) |
Jul 10, 2003 | 39.08 | 39.16 | 38.18 | 38.44 | 2,303,135 | -1.23(-3.11%) |
Jul 09, 2003 | 40.12 | 40.13 | 39.13 | 39.67 | 2,542,482 | -0.45(-1.12%) |
Jul 08, 2003 | 39.38 | 40.14 | 39.05 | 40.12 | 3,433,216 | +0.74(+1.89%) |
Jul 07, 2003 | 39.08 | 39.46 | 39.06 | 39.38 | 2,063,255 | +0.52(+1.33%) |
Jul 03, 2003 | 38.78 | 39.20 | 38.68 | 38.86 | 1,206,315 | +0.05(+0.12%) |
Jul 02, 2003 | 38.19 | 39.04 | 38.19 | 38.81 | 2,203,351 | +0.62(+1.63%) |
Jul 01, 2003 | 37.69 | 38.19 | 37.44 | 38.19 | 3,253,606 | +0.34(+0.89%) |
Jun 30, 2003 | 38.86 | 39.12 | 37.43 | 37.85 | 3,324,785 | -0.91(-2.35%) |
Jun 27, 2003 | 38.71 | 39.15 | 38.29 | 38.76 | 2,129,778 | -0.06(-0.16%) |
Jun 26, 2003 | 37.96 | 39.61 | 37.36 | 38.82 | 4,103,894 | +0.95(+2.52%) |
Jun 25, 2003 | 38.72 | 39.19 | 37.87 | 37.87 | 2,590,644 | -0.76(-1.97%) |
Jun 24, 2003 | 37.57 | 39.21 | 37.51 | 38.63 | 3,645,289 | +1.05(+2.80%) |
Jun 23, 2003 | 38.07 | 38.24 | 37.32 | 37.57 | 1,947,773 | -0.90(-2.34%) |
Jun 20, 2003 | 38.41 | 38.90 | 38.12 | 38.48 | 2,962,903 | +0.43(+1.13%) |
Jun 19, 2003 | 38.97 | 39.41 | 37.81 | 38.05 | 4,167,356 | -0.92(-2.35%) |
Jun 18, 2003 | 38.67 | 39.12 | 38.56 | 38.96 | 3,856,697 | +0.30(+0.78%) |
Jun 17, 2003 | 39.08 | 39.08 | 37.76 | 38.66 | 3,238,838 | +0.16(+0.41%) |
Jun 16, 2003 | 37.58 | 38.56 | 37.40 | 38.51 | 2,575,344 | +0.98(+2.62%) |
Jun 13, 2003 | 37.94 | 38.12 | 37.29 | 37.52 | 3,124,685 | -0.27(-0.72%) |
Jun 12, 2003 | 37.42 | 37.95 | 37.12 | 37.79 | 4,317,031 | +0.92(+2.51%) |
Jun 11, 2003 | 36.25 | 36.88 | 36.08 | 36.87 | 3,987,746 | +0.77(+2.14%) |
Jun 10, 2003 | 35.70 | 36.09 | 35.46 | 36.09 | 3,030,357 | +0.50(+1.39%) |
Jun 09, 2003 | 35.89 | 36.23 | 35.29 | 35.60 | 4,170,815 | -0.60(-1.66%) |
Jun 06, 2003 | 36.27 | 36.68 | 36.12 | 36.20 | 6,300,727 | +0.54(+1.52%) |
Jun 05, 2003 | 35.08 | 36.08 | 34.20 | 35.66 | 3,509,850 | +0.58(+1.65%) |
Jun 04, 2003 | 34.36 | 35.18 | 34.36 | 35.08 | 4,267,805 | +0.46(+1.32%) |
Jun 03, 2003 | 35.25 | 35.26 | 34.15 | 34.62 | 3,081,845 | -0.40(-1.14%) |
Jun 02, 2003 | 35.25 | 35.94 | 34.75 | 35.02 | 3,940,116 | -0.04(-0.11%) |
May 30, 2003 | 34.05 | 35.06 | 34.05 | 35.06 | 4,088,993 | +0.85(+2.48%) |
May 29, 2003 | 34.27 | 34.56 | 34.00 | 34.21 | 6,184,712 | -0.11(-0.31%) |
May 28, 2003 | 34.18 | 34.68 | 34.12 | 34.31 | 7,151,547 | +0.22(+0.64%) |
May 27, 2003 | 33.27 | 34.13 | 32.92 | 34.09 | 7,979,217 | +0.98(+2.97%) |
May 23, 2003 | 33.26 | 33.29 | 32.69 | 33.11 | 4,059,457 | -0.08(-0.23%) |
May 22, 2003 | 33.60 | 33.61 | 33.15 | 33.18 | 8,173,197 | -0.41(-1.23%) |
May 21, 2003 | 34.20 | 34.20 | 33.08 | 33.60 | 8,839,351 | -0.46(-1.35%) |
May 20, 2003 | 34.38 | 34.54 | 33.90 | 34.06 | 27,911,696 | -0.33(-0.96%) |
May 19, 2003 | 35.70 | 35.70 | 34.27 | 34.39 | 6,916,457 | -1.32(-3.68%) |
May 16, 2003 | 34.54 | 35.89 | 34.54 | 35.70 | 4,021,539 | +1.16(+3.37%) |
May 15, 2003 | 34.39 | 34.73 | 33.76 | 34.54 | 3,488,163 | +0.08(+0.24%) |
May 14, 2003 | 34.57 | 34.94 | 33.88 | 34.45 | 6,661,544 | +0.01(+0.02%) |
May 13, 2003 | 35.33 | 35.33 | 34.33 | 34.45 | 5,547,960 | -0.50(-1.44%) |
May 12, 2003 | 30.31 | 35.33 | 30.08 | 34.95 | 9,832,928 | +2.16(+6.60%) |
May 09, 2003 | 33.64 | 33.67 | 32.32 | 32.79 | 4,324,083 | -0.25(-0.75%) |
May 08, 2003 | 33.07 | 33.72 | 32.59 | 33.03 | 2,506,693 | -0.68(-2.03%) |
May 07, 2003 | 33.82 | 34.42 | 33.32 | 33.72 | 3,103,797 | -0.18(-0.53%) |
May 06, 2003 | 33.67 | 34.35 | 33.48 | 33.90 | 5,934,189 | +0.23(+0.67%) |
May 05, 2003 | 33.60 | 34.01 | 33.45 | 33.67 | 3,903,928 | +0.79(+2.40%) |
May 02, 2003 | 32.24 | 32.94 | 31.93 | 32.88 | 2,634,948 | +0.65(+2.01%) |
May 01, 2003 | 31.75 | 32.27 | 30.90 | 32.24 | 3,637,306 | +1.60(+5.23%) |
Apr 30, 2003 | 30.55 | 30.82 | 30.15 | 30.64 | 2,096,117 | +0.09(+0.30%) |
Apr 29, 2003 | 30.79 | 30.85 | 30.19 | 30.55 | 1,940,987 | -0.32(-1.02%) |
Apr 28, 2003 | 30.19 | 30.97 | 29.99 | 30.86 | 1,574,982 | +0.90(+3.01%) |
Apr 25, 2003 | 30.50 | 30.68 | 29.88 | 29.96 | 1,373,286 | -0.38(-1.24%) |
Apr 24, 2003 | 31.35 | 31.35 | 29.99 | 30.34 | 2,899,707 | -1.01(-3.24%) |
Apr 23, 2003 | 31.83 | 31.87 | 30.98 | 31.35 | 2,918,333 | -0.52(-1.63%) |
Apr 22, 2003 | 30.25 | 32.03 | 30.22 | 31.87 | 3,305,094 | +1.65(+5.47%) |
Apr 21, 2003 | 30.15 | 30.55 | 30.07 | 30.22 | 1,329,381 | +0.07(+0.22%) |
Apr 17, 2003 | 29.65 | 30.15 | 29.35 | 30.15 | 1,452,980 | +0.38(+1.29%) |
Apr 16, 2003 | 30.27 | 30.92 | 29.61 | 29.76 | 2,077,092 | -0.44(-1.44%) |
Apr 15, 2003 | 30.03 | 30.41 | 29.73 | 30.20 | 2,195,103 | +0.47(+1.59%) |
Apr 14, 2003 | 29.09 | 29.74 | 28.88 | 29.73 | 1,968,262 | +0.95(+3.32%) |
Apr 11, 2003 | 28.54 | 29.44 | 28.54 | 28.77 | 1,157,089 | +0.24(+0.84%) |
Apr 10, 2003 | 28.62 | 28.68 | 28.30 | 28.53 | 1,286,807 | -0.08(-0.29%) |
Apr 09, 2003 | 28.94 | 29.46 | 28.47 | 28.61 | 2,168,760 | -0.23(-0.81%) |
Apr 08, 2003 | 28.96 | 29.35 | 28.79 | 28.85 | 1,987,287 | -0.11(-0.39%) |
Apr 07, 2003 | 29.43 | 29.94 | 28.93 | 28.96 | 2,959,843 | +0.61(+2.15%) |
Apr 04, 2003 | 28.20 | 28.50 | 27.99 | 28.35 | 1,790,248 | +0.23(+0.80%) |
Apr 03, 2003 | 28.02 | 28.52 | 27.40 | 28.13 | 1,732,107 | +0.11(+0.38%) |
Apr 02, 2003 | 27.81 | 28.34 | 27.70 | 28.02 | 1,901,340 | +0.83(+3.04%) |
Apr 01, 2003 | 26.80 | 27.43 | 26.55 | 27.19 | 2,203,618 | +0.67(+2.52%) |
Mar 31, 2003 | 26.17 | 26.72 | 26.04 | 26.52 | 2,220,780 | -0.31(-1.15%) |
Mar 28, 2003 | 26.77 | 27.80 | 26.67 | 26.83 | 1,523,760 | -0.28(-1.03%) |
Mar 27, 2003 | 27.21 | 27.45 | 26.57 | 27.11 | 1,645,229 | -0.10(-0.36%) |
Mar 26, 2003 | 27.55 | 27.58 | 26.95 | 27.21 | 2,945,075 | -0.63(-2.27%) |
Mar 25, 2003 | 27.55 | 27.98 | 27.14 | 27.84 | 1,729,846 | +0.34(+1.23%) |
Mar 24, 2003 | 28.95 | 28.95 | 27.25 | 27.50 | 1,780,536 | -1.45(-5.01%) |
Mar 21, 2003 | 28.75 | 29.05 | 28.41 | 28.95 | 2,227,699 | +0.77(+2.72%) |
Mar 20, 2003 | 27.85 | 28.54 | 27.31 | 28.19 | 2,080,551 | +0.03(+0.11%) |
Mar 19, 2003 | 27.89 | 28.31 | 27.74 | 28.16 | 3,294,716 | +0.30(+1.08%) |
Mar 18, 2003 | 27.85 | 28.30 | 27.61 | 27.86 | 3,229,791 | +0.07(+0.24%) |
Mar 17, 2003 | 26.25 | 27.97 | 26.06 | 27.79 | 4,565,426 | +1.53(+5.81%) |
Mar 14, 2003 | 25.93 | 26.61 | 25.84 | 26.26 | 2,696,681 | +0.48(+1.87%) |
Mar 13, 2003 | 24.80 | 25.81 | 24.79 | 25.78 | 3,674,426 | +1.50(+6.19%) |
Mar 12, 2003 | 24.69 | 25.18 | 23.78 | 24.28 | 6,492,577 | -0.53(-2.12%) |
Mar 11, 2003 | 25.07 | 25.22 | 24.74 | 24.80 | 4,575,936 | -0.26(-1.05%) |
Mar 10, 2003 | 26.16 | 26.19 | 24.99 | 25.07 | 3,703,962 | -1.26(-4.77%) |
Mar 07, 2003 | 26.16 | 26.40 | 25.38 | 26.32 | 3,562,934 | +0.17(+0.63%) |
Mar 06, 2003 | 26.95 | 26.95 | 26.12 | 26.16 | 3,711,013 | -0.79(-2.93%) |
Mar 05, 2003 | 26.92 | 27.21 | 26.63 | 26.95 | 2,900,239 | +0.03(+0.11%) |
Mar 04, 2003 | 27.13 | 27.21 | 26.76 | 26.92 | 2,100,641 | -0.29(-1.08%) |
Mar 03, 2003 | 27.58 | 27.70 | 26.91 | 27.21 | 2,105,564 | +0.05(+0.19%) |
Feb 28, 2003 | 27.66 | 27.85 | 26.65 | 27.16 | 3,847,251 | -0.54(-1.95%) |
Feb 27, 2003 | 27.30 | 27.99 | 27.25 | 27.70 | 1,486,507 | +0.44(+1.60%) |
Feb 26, 2003 | 27.77 | 28.58 | 27.22 | 27.26 | 1,797,166 | -0.58(-2.08%) |
Feb 25, 2003 | 27.51 | 27.89 | 27.13 | 27.84 | 1,820,316 | +0.34(+1.23%) |
Feb 24, 2003 | 28.08 | 28.08 | 27.30 | 27.50 | 1,499,146 | -0.57(-2.03%) |
Feb 21, 2003 | 28.26 | 28.47 | 27.74 | 28.07 | 2,105,298 | -0.02(-0.05%) |
Feb 20, 2003 | 28.20 | 28.66 | 27.90 | 28.09 | 2,309,920 | +0.20(+0.70%) |
Feb 19, 2003 | 28.37 | 28.37 | 27.69 | 27.89 | 1,956,687 | -0.22(-0.78%) |
Feb 18, 2003 | 27.92 | 28.49 | 27.92 | 28.11 | 2,279,320 | +0.30(+1.08%) |
Feb 14, 2003 | 27.96 | 28.21 | 27.49 | 27.81 | 2,999,757 | +0.14(+0.49%) |
Feb 13, 2003 | 28.37 | 28.67 | 27.25 | 27.67 | 3,037,541 | -0.58(-2.05%) |
Feb 12, 2003 | 28.69 | 28.86 | 27.58 | 28.25 | 1,395,505 | -0.38(-1.31%) |
Feb 11, 2003 | 29.50 | 29.53 | 28.56 | 28.63 | 1,639,508 | -0.68(-2.33%) |
Feb 10, 2003 | 29.07 | 29.43 | 28.67 | 29.31 | 2,457,201 | +0.25(+0.85%) |
Feb 07, 2003 | 29.46 | 29.55 | 28.82 | 29.07 | 1,865,285 | -0.08(-0.28%) |
Feb 06, 2003 | 30.28 | 30.41 | 29.01 | 29.15 | 2,162,773 | -1.13(-3.72%) |
Feb 05, 2003 | 30.59 | 30.98 | 30.22 | 30.28 | 2,308,457 | +0.22(+0.73%) |
Feb 04, 2003 | 29.69 | 30.73 | 29.18 | 30.06 | 3,587,814 | -1.03(-3.31%) |
Feb 03, 2003 | 31.34 | 31.42 | 30.85 | 31.09 | 2,450,016 | -0.24(-0.77%) |
Jan 31, 2003 | 30.97 | 31.67 | 30.86 | 31.33 | 3,228,859 | -0.05(-0.17%) |
Jan 30, 2003 | 32.02 | 32.65 | 31.14 | 31.38 | 2,931,505 | -1.45(-4.42%) |
Jan 29, 2003 | 32.28 | 32.85 | 31.84 | 32.83 | 1,563,407 | +0.17(+0.51%) |
Jan 28, 2003 | 31.92 | 32.75 | 31.58 | 32.67 | 3,430,422 | +0.68(+2.11%) |
Jan 27, 2003 | 32.09 | 32.77 | 31.77 | 31.99 | 2,268,144 | -0.43(-1.32%) |
Jan 24, 2003 | 33.76 | 33.76 | 32.01 | 32.42 | 3,002,018 | -1.47(-4.35%) |
Jan 23, 2003 | 34.20 | 34.20 | 33.31 | 33.89 | 2,751,096 | +0.63(+1.90%) |
Jan 22, 2003 | 33.82 | 33.94 | 33.17 | 33.26 | 2,841,567 | -0.71(-2.10%) |
Jan 21, 2003 | 35.15 | 35.29 | 33.97 | 33.97 | 2,796,864 | -0.87(-2.50%) |
Jan 17, 2003 | 35.27 | 35.27 | 34.35 | 34.85 | 1,349,338 | -0.42(-1.19%) |
Jan 16, 2003 | 35.82 | 35.96 | 34.94 | 35.27 | 1,730,112 | -0.41(-1.16%) |
Jan 15, 2003 | 36.79 | 36.79 | 35.59 | 35.68 | 1,852,114 | -0.93(-2.55%) |
Jan 14, 2003 | 35.63 | 36.82 | 35.33 | 36.61 | 2,711,050 | +0.29(+0.79%) |
Jan 13, 2003 | 36.45 | 36.94 | 36.25 | 36.33 | 1,708,425 | -0.02(-0.04%) |
Jan 10, 2003 | 36.08 | 36.45 | 35.93 | 36.34 | 1,222,147 | -0.02(-0.04%) |
Jan 09, 2003 | 35.50 | 36.41 | 35.50 | 36.36 | 1,256,207 | +1.01(+2.85%) |
Jan 08, 2003 | 35.89 | 36.06 | 35.23 | 35.35 | 1,074,734 | -0.81(-2.24%) |
Jan 07, 2003 | 36.23 | 36.71 | 36.09 | 36.16 | 1,159,350 | -0.35(-0.97%) |
Jan 06, 2003 | 35.29 | 36.60 | 35.29 | 36.51 | 932,775 | +1.31(+3.71%) |
Jan 03, 2003 | 35.00 | 35.78 | 34.77 | 35.21 | 1,569,660 | -0.07(-0.19%) |