Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.57 | 33.73 | 33.13 | 33.55 | 8,453,932 | +0.11(+0.34%) |
Dec 30, 2003 | 33.05 | 33.51 | 32.92 | 33.43 | 10,124,522 | +0.41(+1.25%) |
Dec 29, 2003 | 32.63 | 33.04 | 32.18 | 33.02 | 8,237,013 | +0.60(+1.84%) |
Dec 26, 2003 | 32.53 | 32.69 | 32.34 | 32.42 | 1,488,250 | +0.01(+0.04%) |
Dec 24, 2003 | 32.44 | 32.86 | 32.38 | 32.41 | 3,001,109 | -0.06(-0.18%) |
Dec 23, 2003 | 32.14 | 32.77 | 32.06 | 32.47 | 7,604,654 | +0.28(+0.85%) |
Dec 22, 2003 | 31.69 | 32.31 | 31.64 | 32.19 | 7,956,922 | +0.36(+1.13%) |
Dec 19, 2003 | 32.09 | 32.38 | 31.62 | 31.83 | 15,289,791 | -0.11(-0.36%) |
Dec 18, 2003 | 31.32 | 32.12 | 31.23 | 31.95 | 13,829,215 | +0.80(+2.58%) |
Dec 17, 2003 | 31.57 | 31.83 | 31.01 | 31.15 | 15,653,277 | -0.42(-1.33%) |
Dec 16, 2003 | 32.01 | 32.19 | 30.84 | 31.56 | 22,406,456 | -0.41(-1.29%) |
Dec 15, 2003 | 33.31 | 33.36 | 31.89 | 31.98 | 18,967,686 | -0.60(-1.85%) |
Dec 12, 2003 | 32.25 | 32.66 | 31.87 | 32.58 | 13,411,790 | +0.49(+1.52%) |
Dec 11, 2003 | 30.66 | 32.35 | 30.65 | 32.09 | 17,910,030 | +1.31(+4.26%) |
Dec 10, 2003 | 30.67 | 31.13 | 30.22 | 30.78 | 17,658,486 | +0.29(+0.96%) |
Dec 09, 2003 | 31.98 | 32.10 | 30.39 | 30.49 | 15,550,968 | -1.31(-4.11%) |
Dec 08, 2003 | 31.76 | 32.22 | 31.38 | 31.79 | 9,957,502 | -0.08(-0.25%) |
Dec 05, 2003 | 32.90 | 32.75 | 31.69 | 31.87 | 10,929,439 | -1.03(-3.12%) |
Dec 04, 2003 | 33.39 | 33.59 | 32.02 | 32.90 | 13,920,207 | -0.49(-1.46%) |
Dec 03, 2003 | 33.91 | 34.46 | 33.25 | 33.39 | 19,357,156 | -0.33(-0.97%) |
Dec 02, 2003 | 33.93 | 34.09 | 33.41 | 33.71 | 11,469,375 | -0.09(-0.27%) |
Dec 01, 2003 | 33.81 | 34.18 | 33.21 | 33.80 | 13,979,266 | +0.26(+0.79%) |
Nov 28, 2003 | 32.72 | 33.62 | 32.72 | 33.54 | 4,674,951 | +0.65(+1.97%) |
Nov 26, 2003 | 33.42 | 33.60 | 32.44 | 32.89 | 12,701,943 | -0.41(-1.22%) |
Nov 25, 2003 | 32.86 | 33.71 | 32.62 | 33.30 | 11,846,413 | +0.54(+1.66%) |
Nov 24, 2003 | 31.89 | 32.86 | 31.75 | 32.76 | 10,639,940 | +1.21(+3.83%) |
Nov 21, 2003 | 31.29 | 31.71 | 31.29 | 31.55 | 10,384,059 | +0.25(+0.81%) |
Nov 20, 2003 | 31.66 | 32.25 | 31.20 | 31.29 | 13,201,370 | -0.55(-1.73%) |
Nov 19, 2003 | 31.89 | 32.06 | 31.56 | 31.84 | 11,861,701 | +0.13(+0.40%) |
Nov 18, 2003 | 32.62 | 32.88 | 31.70 | 31.72 | 12,915,309 | -0.62(-1.93%) |
Nov 17, 2003 | 32.49 | 32.62 | 31.78 | 32.34 | 16,457,963 | -0.36(-1.10%) |
Nov 14, 2003 | 33.78 | 33.95 | 32.55 | 32.70 | 12,138,667 | -1.16(-3.43%) |
Nov 13, 2003 | 34.26 | 34.42 | 33.36 | 33.87 | 13,585,988 | -0.56(-1.63%) |
Nov 12, 2003 | 33.94 | 34.50 | 33.70 | 34.43 | 11,552,031 | +0.62(+1.83%) |
Nov 11, 2003 | 33.32 | 34.04 | 33.27 | 33.81 | 11,133,411 | +0.47(+1.41%) |
Nov 10, 2003 | 34.04 | 34.20 | 33.24 | 33.34 | 9,754,765 | -0.77(-2.27%) |
Nov 07, 2003 | 35.03 | 35.10 | 34.11 | 34.11 | 12,527,697 | -0.77(-2.22%) |
Nov 06, 2003 | 34.22 | 34.96 | 33.89 | 34.89 | 16,287,273 | +0.83(+2.42%) |
Nov 05, 2003 | 33.90 | 34.24 | 33.57 | 34.06 | 10,854,016 | +0.26(+0.78%) |
Nov 04, 2003 | 33.68 | 34.17 | 33.47 | 33.80 | 10,895,891 | -0.22(-0.66%) |
Nov 03, 2003 | 33.09 | 34.10 | 33.01 | 34.02 | 12,352,345 | +1.20(+3.67%) |
Oct 31, 2003 | 32.65 | 32.98 | 32.41 | 32.82 | 9,572,857 | +0.10(+0.30%) |
Oct 30, 2003 | 33.09 | 33.52 | 32.70 | 32.72 | 13,422,684 | -0.37(-1.13%) |
Oct 29, 2003 | 32.95 | 33.29 | 32.69 | 33.09 | 15,133,789 | -0.05(-0.16%) |
Oct 28, 2003 | 31.46 | 33.31 | 31.38 | 33.15 | 24,947,906 | +2.28(+7.39%) |
Oct 27, 2003 | 30.95 | 31.04 | 30.39 | 30.86 | 11,071,814 | +0.28(+0.92%) |
Oct 24, 2003 | 30.63 | 30.94 | 30.00 | 30.58 | 14,195,053 | -0.07(-0.22%) |
Oct 23, 2003 | 30.23 | 30.74 | 30.17 | 30.65 | 36,945,076 | -2.61(-7.86%) |
Oct 22, 2003 | 33.93 | 34.03 | 33.26 | 33.27 | 11,883,423 | -1.12(-3.25%) |
Oct 21, 2003 | 34.35 | 34.47 | 34.01 | 34.38 | 10,750,478 | +0.45(+1.32%) |
Oct 20, 2003 | 33.47 | 33.94 | 33.24 | 33.94 | 11,911,492 | +0.36(+1.06%) |
Oct 17, 2003 | 34.80 | 34.84 | 33.36 | 33.58 | 13,410,575 | -1.02(-2.95%) |
Oct 16, 2003 | 34.14 | 34.62 | 34.03 | 34.60 | 10,958,551 | +0.20(+0.58%) |
Oct 15, 2003 | 34.33 | 34.77 | 34.07 | 34.40 | 21,602,362 | +0.70(+2.07%) |
Oct 14, 2003 | 33.15 | 33.76 | 32.89 | 33.70 | 10,712,655 | +0.40(+1.20%) |
Oct 13, 2003 | 33.81 | 34.09 | 33.16 | 33.30 | 12,652,180 | -0.28(-0.84%) |
Oct 10, 2003 | 33.22 | 33.63 | 32.99 | 33.58 | 11,060,719 | +0.30(+0.90%) |
Oct 09, 2003 | 33.17 | 33.81 | 32.85 | 33.28 | 17,948,946 | +0.69(+2.13%) |
Oct 08, 2003 | 32.29 | 32.84 | 31.86 | 32.59 | 14,571,308 | +0.39(+1.21%) |
Oct 07, 2003 | 31.52 | 32.30 | 31.45 | 32.20 | 14,811,046 | +0.28(+0.88%) |
Oct 06, 2003 | 32.09 | 32.14 | 31.57 | 31.92 | 9,329,177 | -0.16(-0.50%) |
Oct 03, 2003 | 30.93 | 32.54 | 30.85 | 32.08 | 22,797,354 | +1.92(+6.37%) |
Oct 02, 2003 | 30.23 | 30.80 | 30.06 | 30.16 | 13,471,316 | -0.09(-0.28%) |
Oct 01, 2003 | 29.83 | 30.37 | 29.55 | 30.25 | 14,173,977 | +0.68(+2.29%) |
Sep 30, 2003 | 30.16 | 30.20 | 29.46 | 29.57 | 15,908,152 | -0.77(-2.55%) |
Sep 29, 2003 | 29.95 | 30.62 | 29.92 | 30.34 | 16,782,904 | +0.66(+2.24%) |
Sep 26, 2003 | 30.27 | 30.77 | 29.59 | 29.68 | 17,827,826 | -0.58(-1.93%) |
Sep 25, 2003 | 30.46 | 31.22 | 30.25 | 30.26 | 17,575,372 | -0.12(-0.40%) |
Sep 24, 2003 | 31.85 | 32.06 | 30.35 | 30.38 | 15,158,277 | -1.56(-4.90%) |
Sep 23, 2003 | 31.58 | 31.97 | 31.32 | 31.95 | 13,811,114 | +0.37(+1.18%) |
Sep 22, 2003 | 31.80 | 31.92 | 30.95 | 31.58 | 12,757,274 | -0.90(-2.77%) |
Sep 19, 2003 | 32.43 | 32.64 | 32.17 | 32.48 | 11,266,729 | -0.06(-0.18%) |
Sep 18, 2003 | 32.46 | 32.65 | 32.02 | 32.53 | 21,600,880 | -0.37(-1.11%) |
Sep 17, 2003 | 32.86 | 33.19 | 32.64 | 32.90 | 12,861,612 | -0.07(-0.23%) |
Sep 16, 2003 | 31.91 | 33.10 | 31.64 | 32.97 | 15,964,963 | +1.17(+3.68%) |
Sep 15, 2003 | 32.48 | 32.78 | 31.74 | 31.80 | 12,535,014 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.50 | 31.73 | 32.43 | 13,844,653 | +0.07(+0.23%) |
Sep 11, 2003 | 31.87 | 32.50 | 31.16 | 32.35 | 20,974,812 | +0.51(+1.60%) |
Sep 10, 2003 | 32.91 | 32.91 | 31.80 | 31.84 | 18,461,806 | -1.28(-3.86%) |
Sep 09, 2003 | 33.48 | 33.62 | 33.09 | 33.12 | 11,899,128 | -0.51(-1.52%) |
Sep 08, 2003 | 33.43 | 33.64 | 32.95 | 33.63 | 14,302,023 | +0.49(+1.49%) |
Sep 05, 2003 | 33.07 | 33.64 | 32.71 | 33.14 | 17,582,314 | -0.05(-0.14%) |
Sep 04, 2003 | 32.66 | 33.44 | 32.44 | 33.19 | 19,677,214 | +0.79(+2.44%) |
Sep 03, 2003 | 33.42 | 33.44 | 32.17 | 32.40 | 21,265,008 | -1.05(-3.14%) |
Sep 02, 2003 | 34.09 | 34.13 | 33.08 | 33.44 | 22,367,164 | -0.62(-1.83%) |
Aug 29, 2003 | 33.23 | 34.14 | 33.20 | 34.07 | 12,118,303 | +0.44(+1.29%) |
Aug 28, 2003 | 33.63 | 33.75 | 33.10 | 33.63 | 10,772,368 | +0.10(+0.31%) |
Aug 27, 2003 | 32.86 | 33.58 | 32.52 | 33.53 | 15,012,945 | +0.64(+1.93%) |
Aug 26, 2003 | 32.41 | 32.95 | 32.10 | 32.89 | 13,528,106 | +0.25(+0.75%) |
Aug 25, 2003 | 32.59 | 32.86 | 32.37 | 32.65 | 12,058,623 | -0.05(-0.14%) |
Aug 22, 2003 | 33.35 | 33.68 | 32.57 | 32.69 | 27,144,510 | +0.57(+1.79%) |
Aug 21, 2003 | 31.47 | 32.13 | 31.24 | 32.12 | 16,640,178 | +0.97(+3.13%) |
Aug 20, 2003 | 31.00 | 31.60 | 30.96 | 31.15 | 12,766,579 | -0.19(-0.61%) |
Aug 19, 2003 | 31.38 | 31.50 | 30.83 | 31.34 | 13,787,242 | +0.01(+0.04%) |
Aug 18, 2003 | 29.94 | 31.34 | 29.91 | 31.32 | 17,240,640 | +1.52(+5.12%) |
Aug 15, 2003 | 29.80 | 29.97 | 29.58 | 29.80 | 4,284,377 | -0.01(-0.02%) |
Aug 14, 2003 | 29.85 | 29.85 | 29.36 | 29.80 | 13,688,997 | -0.11(-0.38%) |
Aug 13, 2003 | 28.49 | 30.14 | 28.35 | 29.92 | 26,804,580 | +1.50(+5.26%) |
Aug 12, 2003 | 28.25 | 28.49 | 27.86 | 28.42 | 10,444,304 | +0.27(+0.96%) |
Aug 11, 2003 | 27.64 | 28.25 | 27.56 | 28.15 | 12,479,348 | +0.62(+2.27%) |
Aug 08, 2003 | 28.65 | 28.65 | 27.40 | 27.53 | 16,567,410 | -0.99(-3.46%) |
Aug 07, 2003 | 28.80 | 29.08 | 28.21 | 28.52 | 12,606,037 | -0.30(-1.05%) |
Aug 06, 2003 | 28.99 | 29.36 | 28.74 | 28.82 | 14,037,478 | -0.17(-0.57%) |
Aug 05, 2003 | 30.12 | 30.13 | 28.97 | 28.99 | 12,303,275 | -1.14(-3.79%) |
Aug 04, 2003 | 29.99 | 30.37 | 29.53 | 30.13 | 11,333,567 | +0.21(+0.69%) |
Aug 01, 2003 | 29.49 | 30.06 | 29.28 | 29.92 | 12,352,136 | +0.32(+1.08%) |
Jul 31, 2003 | 29.72 | 30.37 | 29.59 | 29.60 | 14,417,195 | +0.24(+0.83%) |
Jul 30, 2003 | 30.00 | 30.04 | 29.23 | 29.36 | 11,990,218 | -0.67(-2.23%) |
Jul 29, 2003 | 30.43 | 30.47 | 29.51 | 30.03 | 16,158,203 | -0.49(-1.60%) |
Jul 28, 2003 | 30.08 | 30.82 | 29.80 | 30.52 | 14,653,645 | +0.46(+1.54%) |
Jul 25, 2003 | 29.36 | 30.09 | 29.12 | 30.05 | 17,521,240 | +0.18(+0.59%) |
Jul 24, 2003 | 30.72 | 30.74 | 29.81 | 29.87 | 18,176,320 | -0.73(-2.40%) |
Jul 23, 2003 | 30.00 | 30.63 | 29.68 | 30.61 | 17,723,662 | +0.64(+2.12%) |
Jul 22, 2003 | 29.02 | 30.03 | 28.96 | 29.97 | 25,418,684 | +1.51(+5.32%) |
Jul 21, 2003 | 28.70 | 28.74 | 28.19 | 28.46 | 12,141,512 | -0.35(-1.21%) |
Jul 18, 2003 | 28.85 | 29.03 | 28.48 | 28.81 | 14,597,979 | -0.07(-0.26%) |
Jul 17, 2003 | 29.00 | 29.27 | 28.62 | 28.88 | 18,783,936 | -0.79(-2.67%) |
Jul 16, 2003 | 29.79 | 29.80 | 28.91 | 29.67 | 21,515,420 | +0.28(+0.94%) |
Jul 15, 2003 | 29.27 | 29.74 | 28.93 | 29.40 | 29,133,486 | +0.54(+1.89%) |
Jul 14, 2003 | 28.17 | 29.27 | 28.11 | 28.85 | 22,240,126 | +1.40(+5.12%) |
Jul 11, 2003 | 27.89 | 28.02 | 27.15 | 27.45 | 12,725,492 | -0.41(-1.48%) |
Jul 10, 2003 | 27.95 | 28.11 | 27.66 | 27.86 | 12,818,929 | -0.36(-1.26%) |
Jul 09, 2003 | 28.28 | 28.56 | 27.79 | 28.22 | 14,006,242 | -0.15(-0.53%) |
Jul 08, 2003 | 28.06 | 28.42 | 27.80 | 28.37 | 16,774,893 | -0.05(-0.16%) |
Jul 07, 2003 | 27.04 | 28.44 | 26.99 | 28.41 | 18,216,630 | +1.77(+6.62%) |
Jul 03, 2003 | 26.65 | 27.19 | 26.56 | 26.65 | 7,330,312 | -0.40(-1.48%) |
Jul 02, 2003 | 26.85 | 27.04 | 26.57 | 27.05 | 12,702,414 | +0.20(+0.74%) |
Jul 01, 2003 | 26.34 | 26.95 | 25.80 | 26.85 | 16,420,654 | +0.22(+0.84%) |
Jun 30, 2003 | 26.75 | 27.14 | 26.52 | 26.62 | 10,411,323 | +0.02(+0.06%) |
Jun 27, 2003 | 26.85 | 27.29 | 26.48 | 26.61 | 12,458,059 | -0.23(-0.88%) |
Jun 26, 2003 | 26.45 | 26.90 | 26.31 | 26.84 | 12,411,990 | +0.53(+2.00%) |
Jun 25, 2003 | 26.36 | 27.10 | 26.19 | 26.31 | 14,753,111 | +0.00(+0.02%) |
Jun 24, 2003 | 26.59 | 26.91 | 26.20 | 26.31 | 18,190,804 | -0.54(-2.02%) |
Jun 23, 2003 | 26.97 | 27.48 | 26.53 | 26.85 | 14,792,898 | -0.17(-0.62%) |
Jun 20, 2003 | 27.63 | 27.79 | 26.69 | 27.02 | 15,404,353 | -0.13(-0.47%) |
Jun 19, 2003 | 27.80 | 28.00 | 27.13 | 27.15 | 14,916,794 | -0.61(-2.21%) |
Jun 18, 2003 | 26.84 | 27.99 | 26.49 | 27.76 | 20,009,990 | +0.68(+2.49%) |
Jun 17, 2003 | 27.19 | 27.38 | 26.62 | 27.08 | 15,615,501 | +0.05(+0.20%) |
Jun 16, 2003 | 26.30 | 27.11 | 26.12 | 27.03 | 16,969,638 | +0.92(+3.51%) |
Jun 13, 2003 | 27.16 | 27.38 | 26.10 | 26.11 | 20,210,492 | -1.16(-4.26%) |
Jun 12, 2003 | 27.64 | 27.70 | 26.91 | 27.28 | 13,178,229 | -0.40(-1.43%) |
Jun 11, 2003 | 27.08 | 27.89 | 26.80 | 27.67 | 19,547,908 | +0.09(+0.33%) |
Jun 10, 2003 | 27.21 | 27.63 | 26.79 | 27.58 | 17,381,288 | +0.07(+0.27%) |
Jun 09, 2003 | 27.80 | 27.94 | 27.11 | 27.51 | 17,561,898 | -0.64(-2.26%) |
Jun 06, 2003 | 28.65 | 29.57 | 27.68 | 28.14 | 28,105,144 | -0.14(-0.51%) |
Jun 05, 2003 | 27.83 | 28.36 | 27.47 | 28.29 | 23,189,070 | +0.14(+0.51%) |
Jun 04, 2003 | 27.00 | 28.17 | 26.79 | 28.14 | 28,645,926 | +1.00(+3.69%) |
Jun 03, 2003 | 26.07 | 27.19 | 26.02 | 27.14 | 22,734,666 | +1.08(+4.16%) |
Jun 02, 2003 | 26.88 | 27.05 | 25.90 | 26.06 | 23,125,900 | -0.44(-1.64%) |
May 30, 2003 | 25.59 | 26.64 | 25.54 | 26.49 | 29,372,030 | +1.11(+4.36%) |
May 29, 2003 | 24.17 | 25.47 | 24.04 | 25.39 | 28,016,498 | +1.24(+5.15%) |
May 28, 2003 | 24.20 | 24.49 | 23.86 | 24.14 | 17,187,242 | +0.01(+0.05%) |
May 27, 2003 | 22.74 | 24.27 | 22.66 | 24.13 | 15,652,321 | +1.25(+5.49%) |
May 23, 2003 | 22.98 | 23.21 | 22.74 | 22.88 | 11,413,140 | -0.13(-0.55%) |
May 22, 2003 | 22.54 | 23.14 | 22.38 | 23.00 | 14,148,810 | +0.45(+2.01%) |
May 21, 2003 | 22.56 | 22.64 | 22.18 | 22.55 | 19,538,484 | -0.05(-0.23%) |
May 20, 2003 | 22.36 | 22.88 | 22.35 | 22.60 | 18,110,532 | +0.21(+0.92%) |
May 19, 2003 | 23.05 | 23.20 | 22.30 | 22.40 | 18,964,372 | -0.88(-3.77%) |
May 16, 2003 | 23.72 | 24.01 | 22.98 | 23.27 | 19,939,142 | -0.78(-3.24%) |
May 15, 2003 | 24.07 | 24.25 | 23.65 | 24.05 | 13,178,404 | +0.25(+1.04%) |
May 14, 2003 | 24.41 | 24.47 | 23.67 | 23.80 | 19,554,190 | -0.69(-2.83%) |
May 13, 2003 | 24.80 | 24.86 | 24.30 | 24.50 | 17,681,956 | -0.50(-2.02%) |
May 12, 2003 | 24.26 | 25.09 | 24.02 | 25.00 | 21,325,038 | +0.65(+2.68%) |
May 09, 2003 | 23.89 | 24.37 | 23.71 | 24.35 | 13,280,487 | +0.82(+3.48%) |
May 08, 2003 | 23.78 | 23.90 | 23.36 | 23.53 | 15,903,779 | -0.56(-2.33%) |
May 07, 2003 | 24.41 | 24.56 | 23.84 | 24.09 | 15,743,935 | -0.61(-2.46%) |
May 06, 2003 | 24.24 | 24.97 | 24.09 | 24.70 | 18,504,210 | +0.38(+1.56%) |
May 05, 2003 | 24.23 | 24.91 | 23.94 | 24.32 | 20,191,994 | +0.17(+0.69%) |
May 02, 2003 | 23.55 | 24.23 | 23.44 | 24.15 | 17,370,818 | +0.64(+2.70%) |
May 01, 2003 | 23.47 | 23.64 | 22.89 | 23.52 | 16,496,213 | +0.02(+0.10%) |
Apr 30, 2003 | 23.43 | 23.76 | 23.32 | 23.50 | 19,450,710 | -0.11(-0.49%) |
Apr 29, 2003 | 23.37 | 23.83 | 22.92 | 23.61 | 22,725,418 | +0.62(+2.72%) |
Apr 28, 2003 | 22.33 | 23.03 | 22.10 | 22.99 | 19,925,880 | +0.67(+3.00%) |
Apr 25, 2003 | 23.15 | 23.15 | 22.19 | 22.31 | 17,995,188 | -1.12(-4.79%) |
Apr 24, 2003 | 22.92 | 23.56 | 22.86 | 23.44 | 20,333,168 | -0.01(-0.05%) |
Apr 23, 2003 | 23.83 | 23.93 | 23.09 | 23.45 | 25,948,472 | -0.54(-2.25%) |
Apr 22, 2003 | 23.23 | 24.02 | 23.01 | 23.99 | 25,635,066 | +0.58(+2.50%) |
Apr 21, 2003 | 22.99 | 23.46 | 22.60 | 23.40 | 21,357,844 | +0.51(+2.23%) |
Apr 17, 2003 | 22.02 | 23.11 | 21.90 | 22.89 | 26,761,652 | +0.83(+3.74%) |
Apr 16, 2003 | 21.89 | 22.56 | 21.87 | 22.07 | 25,573,468 | +0.66(+3.08%) |
Apr 15, 2003 | 20.95 | 21.74 | 20.80 | 21.41 | 24,494,520 | +0.10(+0.46%) |
Apr 14, 2003 | 21.00 | 21.35 | 20.66 | 21.31 | 20,226,720 | +0.42(+2.00%) |
Apr 11, 2003 | 21.62 | 21.76 | 20.76 | 20.89 | 18,396,018 | -0.56(-2.62%) |
Apr 10, 2003 | 21.13 | 21.50 | 20.78 | 21.46 | 15,217,636 | +0.36(+1.71%) |
Apr 09, 2003 | 21.58 | 21.77 | 20.89 | 21.09 | 17,538,514 | -0.37(-1.74%) |
Apr 08, 2003 | 21.83 | 21.93 | 21.34 | 21.47 | 18,490,774 | -0.59(-2.68%) |
Apr 07, 2003 | 22.86 | 22.92 | 22.00 | 22.06 | 18,810,286 | +0.19(+0.86%) |
Apr 04, 2003 | 22.23 | 22.27 | 21.63 | 21.87 | 15,463,859 | -0.35(-1.57%) |
Apr 03, 2003 | 22.16 | 22.51 | 21.74 | 22.22 | 18,766,486 | +0.25(+1.12%) |
Apr 02, 2003 | 21.32 | 22.10 | 21.31 | 21.97 | 19,652,086 | +1.23(+5.94%) |
Apr 01, 2003 | 20.60 | 21.07 | 20.48 | 20.74 | 18,034,102 | +0.14(+0.69%) |
Mar 31, 2003 | 21.11 | 21.20 | 20.53 | 20.60 | 22,892,554 | -1.04(-4.79%) |
Mar 28, 2003 | 21.91 | 22.10 | 21.51 | 21.63 | 13,378,404 | -0.37(-1.67%) |
Mar 27, 2003 | 21.71 | 22.22 | 21.64 | 22.00 | 20,189,502 | +0.02(+0.10%) |
Mar 26, 2003 | 21.97 | 22.37 | 21.84 | 21.98 | 21,676,624 | +0.10(+0.47%) |
Mar 25, 2003 | 21.70 | 22.00 | 21.40 | 21.87 | 26,653,746 | -0.09(-0.39%) |
Mar 24, 2003 | 22.38 | 22.52 | 21.89 | 21.96 | 22,237,864 | -0.96(-4.18%) |
Mar 21, 2003 | 23.25 | 23.36 | 22.56 | 22.92 | 32,891,666 | +0.14(+0.60%) |
Mar 20, 2003 | 22.40 | 23.35 | 22.24 | 22.78 | 37,331,508 | +0.28(+1.22%) |
Mar 19, 2003 | 21.71 | 22.75 | 21.57 | 22.50 | 30,700,536 | +0.65(+2.99%) |
Mar 18, 2003 | 21.27 | 21.86 | 21.09 | 21.85 | 23,001,808 | +0.45(+2.12%) |
Mar 17, 2003 | 20.01 | 21.65 | 19.98 | 21.40 | 31,039,642 | +1.30(+6.44%) |
Mar 14, 2003 | 20.43 | 20.61 | 19.87 | 20.10 | 26,044,008 | -0.17(-0.82%) |
Mar 13, 2003 | 19.60 | 20.33 | 19.20 | 20.27 | 24,804,262 | +1.02(+5.30%) |
Mar 12, 2003 | 18.53 | 19.27 | 18.50 | 19.25 | 24,041,016 | +0.71(+3.83%) |
Mar 11, 2003 | 18.58 | 18.77 | 18.38 | 18.54 | 16,681,709 | +0.01(+0.06%) |
Mar 10, 2003 | 19.11 | 19.21 | 18.48 | 18.53 | 17,351,798 | -0.85(-4.41%) |
Mar 07, 2003 | 18.97 | 19.51 | 18.77 | 19.38 | 21,465,860 | -0.06(-0.30%) |
Mar 06, 2003 | 19.46 | 19.63 | 19.14 | 19.44 | 16,711,549 | -0.09(-0.47%) |
Mar 05, 2003 | 19.66 | 19.78 | 19.26 | 19.53 | 15,948,975 | -0.07(-0.38%) |
Mar 04, 2003 | 19.74 | 19.90 | 19.48 | 19.60 | 14,676,156 | -0.08(-0.41%) |
Mar 03, 2003 | 20.63 | 20.83 | 19.63 | 19.68 | 17,246,224 | -0.80(-3.92%) |
Feb 28, 2003 | 20.15 | 20.54 | 19.91 | 20.49 | 14,680,518 | +0.36(+1.76%) |
Feb 27, 2003 | 19.76 | 20.17 | 19.40 | 20.13 | 19,799,016 | +0.62(+3.17%) |
Feb 26, 2003 | 19.94 | 20.29 | 19.40 | 19.51 | 16,170,767 | -0.55(-2.74%) |
Feb 25, 2003 | 19.90 | 20.11 | 19.48 | 20.06 | 17,250,760 | -0.19(-0.93%) |
Feb 24, 2003 | 20.08 | 20.58 | 19.92 | 20.25 | 17,477,614 | +0.17(+0.83%) |
Feb 21, 2003 | 20.49 | 20.49 | 19.84 | 20.09 | 15,724,914 | -0.15(-0.74%) |
Feb 20, 2003 | 20.01 | 20.41 | 19.89 | 20.23 | 14,949,950 | +0.38(+1.90%) |
Feb 19, 2003 | 20.06 | 20.12 | 19.57 | 19.86 | 14,945,936 | -0.26(-1.31%) |
Feb 18, 2003 | 19.83 | 20.20 | 19.80 | 20.12 | 21,195,208 | +0.46(+2.33%) |
Feb 14, 2003 | 18.50 | 19.67 | 18.46 | 19.66 | 24,853,296 | +1.23(+6.65%) |
Feb 13, 2003 | 18.40 | 18.54 | 18.01 | 18.44 | 17,711,622 | +0.07(+0.41%) |
Feb 12, 2003 | 18.30 | 18.78 | 18.22 | 18.36 | 19,958,510 | -0.03(-0.19%) |
Feb 11, 2003 | 18.57 | 18.73 | 18.12 | 18.40 | 17,808,120 | -0.11(-0.59%) |
Feb 10, 2003 | 18.14 | 18.73 | 17.95 | 18.50 | 17,747,918 | +0.37(+2.05%) |
Feb 07, 2003 | 18.68 | 18.73 | 17.96 | 18.13 | 14,660,974 | -0.34(-1.83%) |
Feb 06, 2003 | 18.76 | 19.07 | 18.34 | 18.47 | 21,080,210 | -0.32(-1.71%) |
Feb 05, 2003 | 18.77 | 19.40 | 18.65 | 18.79 | 27,110,832 | +0.28(+1.52%) |
Feb 04, 2003 | 18.22 | 18.63 | 18.14 | 18.51 | 22,045,732 | +0.04(+0.22%) |
Feb 03, 2003 | 18.83 | 19.03 | 18.44 | 18.47 | 20,013,304 | -0.23(-1.26%) |
Jan 31, 2003 | 18.10 | 18.92 | 17.88 | 18.70 | 34,679,512 | -0.64(-3.29%) |
Jan 30, 2003 | 20.52 | 20.68 | 19.32 | 19.34 | 23,024,710 | -1.17(-5.70%) |
Jan 29, 2003 | 20.03 | 20.66 | 19.66 | 20.51 | 27,795,578 | +0.64(+3.23%) |
Jan 28, 2003 | 19.99 | 20.21 | 19.50 | 19.87 | 23,352,230 | +0.09(+0.43%) |
Jan 27, 2003 | 19.60 | 20.18 | 19.51 | 19.78 | 19,635,508 | +0.03(+0.17%) |
Jan 24, 2003 | 20.40 | 20.57 | 19.66 | 19.75 | 31,354,898 | -1.12(-5.36%) |
Jan 23, 2003 | 21.25 | 21.48 | 20.45 | 20.87 | 29,640,066 | +0.12(+0.58%) |
Jan 22, 2003 | 20.72 | 21.28 | 20.46 | 20.74 | 24,964,280 | +0.27(+1.32%) |
Jan 21, 2003 | 20.95 | 21.12 | 20.44 | 20.48 | 20,350,966 | -0.17(-0.81%) |
Jan 17, 2003 | 21.21 | 21.43 | 20.49 | 20.64 | 24,877,728 | -1.04(-4.78%) |
Jan 16, 2003 | 22.36 | 22.58 | 21.52 | 21.68 | 24,073,446 | -0.36(-1.61%) |
Jan 15, 2003 | 22.22 | 22.43 | 21.56 | 22.03 | 31,741,596 | -0.69(-3.03%) |
Jan 14, 2003 | 23.28 | 23.67 | 22.56 | 22.72 | 33,634,072 | -0.46(-1.98%) |
Jan 13, 2003 | 24.24 | 24.43 | 22.99 | 23.18 | 28,086,124 | -0.55(-2.32%) |
Jan 10, 2003 | 22.74 | 23.95 | 22.64 | 23.73 | 28,941,534 | +0.54(+2.35%) |
Jan 09, 2003 | 22.94 | 23.70 | 22.88 | 23.19 | 24,575,664 | +0.62(+2.74%) |
Jan 08, 2003 | 22.98 | 23.11 | 22.38 | 22.57 | 19,488,926 | -0.62(-2.67%) |
Jan 07, 2003 | 23.41 | 23.90 | 22.99 | 23.19 | 22,861,180 | -0.22(-0.93%) |
Jan 06, 2003 | 22.73 | 23.76 | 22.53 | 23.40 | 27,235,774 | +1.05(+4.72%) |
Jan 03, 2003 | 21.25 | 22.36 | 21.17 | 22.35 | 22,368,212 | +0.94(+4.39%) |