Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.12 | 32.64 | 32.03 | 32.60 | 2,022,557 | +0.44(+1.38%) |
Dec 30, 2003 | 32.19 | 32.47 | 32.10 | 32.15 | 1,889,633 | -0.04(-0.12%) |
Dec 29, 2003 | 31.93 | 32.34 | 31.88 | 32.19 | 1,903,667 | +0.04(+0.12%) |
Dec 26, 2003 | 32.13 | 32.24 | 32.03 | 32.15 | 599,813 | +0.03(+0.08%) |
Dec 24, 2003 | 32.01 | 32.22 | 31.85 | 32.13 | 1,460,429 | +0.38(+1.20%) |
Dec 23, 2003 | 31.55 | 31.80 | 31.50 | 31.75 | 1,996,382 | +0.07(+0.22%) |
Dec 22, 2003 | 31.82 | 32.02 | 31.59 | 31.68 | 2,516,252 | -0.19(-0.60%) |
Dec 19, 2003 | 31.86 | 31.95 | 31.72 | 31.87 | 4,073,182 | +0.11(+0.34%) |
Dec 18, 2003 | 31.64 | 31.76 | 31.33 | 31.76 | 4,788,260 | +0.11(+0.36%) |
Dec 17, 2003 | 31.13 | 31.65 | 31.10 | 31.65 | 2,998,437 | +0.57(+1.84%) |
Dec 16, 2003 | 30.77 | 31.16 | 30.64 | 31.08 | 2,696,323 | +0.25(+0.82%) |
Dec 15, 2003 | 31.02 | 31.19 | 30.66 | 30.82 | 4,240,953 | -0.19(-0.61%) |
Dec 12, 2003 | 30.96 | 31.27 | 30.63 | 31.01 | 2,690,646 | +0.06(+0.18%) |
Dec 11, 2003 | 30.59 | 31.03 | 30.45 | 30.96 | 3,222,027 | +0.26(+0.85%) |
Dec 10, 2003 | 30.71 | 30.86 | 30.49 | 30.70 | 2,884,750 | -0.01(-0.04%) |
Dec 09, 2003 | 30.71 | 30.71 | 30.44 | 30.71 | 2,634,355 | -0.01(-0.02%) |
Dec 08, 2003 | 29.94 | 30.71 | 29.85 | 30.71 | 3,579,014 | +0.64(+2.13%) |
Dec 05, 2003 | 30.09 | 30.17 | 29.96 | 30.07 | 3,117,643 | -0.21(-0.69%) |
Dec 04, 2003 | 29.43 | 30.35 | 29.38 | 30.28 | 6,139,890 | +0.79(+2.67%) |
Dec 03, 2003 | 29.09 | 29.57 | 29.09 | 29.50 | 4,262,871 | +0.24(+0.82%) |
Dec 02, 2003 | 29.19 | 29.33 | 29.08 | 29.26 | 4,330,358 | -0.12(-0.41%) |
Dec 01, 2003 | 29.33 | 29.38 | 29.05 | 29.38 | 3,062,613 | +0.24(+0.83%) |
Nov 28, 2003 | 29.14 | 29.29 | 29.05 | 29.14 | 1,035,325 | -0.01(-0.02%) |
Nov 26, 2003 | 29.17 | 29.21 | 29.05 | 29.14 | 2,698,215 | +0.05(+0.17%) |
Nov 25, 2003 | 29.33 | 29.36 | 28.89 | 29.09 | 7,895,023 | -0.37(-1.25%) |
Nov 24, 2003 | 29.49 | 29.59 | 29.22 | 29.46 | 4,645,717 | +0.03(+0.11%) |
Nov 21, 2003 | 29.24 | 29.46 | 29.18 | 29.43 | 3,270,277 | +0.19(+0.65%) |
Nov 20, 2003 | 28.95 | 29.44 | 28.95 | 29.24 | 3,542,747 | +0.18(+0.61%) |
Nov 19, 2003 | 28.86 | 29.14 | 28.81 | 29.06 | 2,817,105 | +0.20(+0.70%) |
Nov 18, 2003 | 28.79 | 29.00 | 28.73 | 28.86 | 3,615,753 | -0.20(-0.68%) |
Nov 17, 2003 | 28.98 | 29.10 | 28.65 | 29.05 | 5,478,266 | +0.39(+1.35%) |
Nov 14, 2003 | 29.11 | 29.12 | 28.55 | 28.67 | 8,041,192 | -0.39(-1.35%) |
Nov 13, 2003 | 29.08 | 29.24 | 29.00 | 29.06 | 8,187,203 | -0.14(-0.48%) |
Nov 12, 2003 | 28.92 | 29.27 | 28.90 | 29.20 | 3,030,919 | +0.25(+0.85%) |
Nov 11, 2003 | 28.96 | 29.07 | 28.81 | 28.95 | 2,097,928 | -0.01(-0.04%) |
Nov 10, 2003 | 29.19 | 29.24 | 28.82 | 28.96 | 2,305,908 | -0.23(-0.80%) |
Nov 07, 2003 | 29.30 | 29.36 | 29.09 | 29.20 | 3,112,124 | -0.16(-0.56%) |
Nov 06, 2003 | 29.01 | 29.41 | 28.86 | 29.36 | 3,157,063 | +0.30(+1.05%) |
Nov 05, 2003 | 29.28 | 29.28 | 28.91 | 29.06 | 3,490,555 | +0.08(+0.26%) |
Nov 04, 2003 | 29.28 | 29.28 | 28.96 | 28.98 | 2,728,489 | -0.18(-0.63%) |
Nov 03, 2003 | 29.40 | 29.64 | 29.24 | 29.17 | 3,006,085 | -0.23(-0.80%) |
Oct 31, 2003 | 29.81 | 29.81 | 29.20 | 29.40 | 4,475,738 | -0.32(-1.09%) |
Oct 30, 2003 | 30.09 | 30.38 | 29.73 | 29.72 | 4,467,381 | -0.04(-0.15%) |
Oct 29, 2003 | 29.49 | 29.79 | 29.19 | 29.77 | 4,540,545 | +0.91(+3.14%) |
Oct 28, 2003 | 29.78 | 29.87 | 28.71 | 28.86 | 6,486,628 | -0.49(-1.69%) |
Oct 27, 2003 | 29.43 | 29.55 | 29.18 | 29.36 | 2,791,561 | -0.15(-0.49%) |
Oct 24, 2003 | 28.96 | 29.50 | 28.67 | 29.50 | 4,778,168 | +0.54(+1.86%) |
Oct 23, 2003 | 28.73 | 29.08 | 28.56 | 28.96 | 3,057,252 | +0.23(+0.82%) |
Oct 22, 2003 | 29.13 | 29.13 | 28.70 | 28.73 | 3,772,644 | -0.46(-1.59%) |
Oct 21, 2003 | 29.30 | 29.30 | 29.03 | 29.19 | 2,745,834 | +0.01(+0.02%) |
Oct 20, 2003 | 29.17 | 29.21 | 28.91 | 29.19 | 3,302,444 | +0.08(+0.26%) |
Oct 17, 2003 | 28.96 | 29.17 | 29.05 | 29.11 | 3,562,300 | +0.15(+0.53%) |
Oct 16, 2003 | 29.26 | 29.39 | 29.10 | 28.96 | 3,664,949 | -0.30(-1.04%) |
Oct 15, 2003 | 29.32 | 29.36 | 29.05 | 29.26 | 3,880,182 | -0.06(-0.19%) |
Oct 14, 2003 | 29.55 | 29.66 | 29.05 | 29.32 | 4,337,926 | -0.23(-0.79%) |
Oct 13, 2003 | 29.34 | 29.72 | 29.34 | 29.55 | 3,337,133 | +0.25(+0.87%) |
Oct 10, 2003 | 29.01 | 29.33 | 29.01 | 29.30 | 3,900,050 | +0.29(+1.01%) |
Oct 09, 2003 | 29.24 | 29.33 | 28.87 | 29.01 | 3,574,599 | -0.09(-0.31%) |
Oct 08, 2003 | 29.02 | 29.21 | 28.77 | 29.10 | 4,612,604 | +0.08(+0.26%) |
Oct 07, 2003 | 28.82 | 29.10 | 28.40 | 29.02 | 4,618,123 | +0.20(+0.68%) |
Oct 06, 2003 | 28.98 | 28.98 | 28.71 | 28.82 | 3,513,892 | -0.16(-0.55%) |
Oct 03, 2003 | 29.53 | 29.92 | 28.95 | 28.98 | 4,639,725 | -0.20(-0.67%) |
Oct 02, 2003 | 28.86 | 29.39 | 28.76 | 29.18 | 2,991,657 | -0.27(-0.90%) |
Oct 01, 2003 | 29.24 | 29.45 | 28.56 | 29.45 | 3,389,798 | +0.18(+0.61%) |
Sep 30, 2003 | 29.12 | 29.43 | 28.64 | 29.27 | 4,792,202 | +0.15(+0.52%) |
Sep 29, 2003 | 28.81 | 29.24 | 28.92 | 29.12 | 5,174,733 | +0.30(+1.06%) |
Sep 26, 2003 | 28.86 | 29.11 | 28.40 | 28.81 | 5,243,796 | +0.19(+0.66%) |
Sep 25, 2003 | 28.60 | 28.94 | 27.96 | 28.62 | 8,576,673 | +0.02(+0.07%) |
Sep 24, 2003 | 29.15 | 29.49 | 28.76 | 28.60 | 8,114,040 | -0.55(-1.89%) |
Sep 23, 2003 | 30.33 | 29.78 | 29.05 | 29.15 | 12,050,987 | -1.17(-3.87%) |
Sep 22, 2003 | 30.76 | 30.76 | 30.14 | 30.33 | 4,857,323 | -0.56(-1.81%) |
Sep 19, 2003 | 31.33 | 31.65 | 30.54 | 30.89 | 8,541,983 | -0.59(-1.87%) |
Sep 18, 2003 | 31.56 | 31.89 | 31.44 | 31.48 | 3,955,080 | -0.08(-0.26%) |
Sep 17, 2003 | 31.71 | 31.71 | 31.48 | 31.56 | 5,898,482 | -0.15(-0.48%) |
Sep 16, 2003 | 32.33 | 31.76 | 31.43 | 31.71 | 13,789,406 | -0.62(-1.90%) |
Sep 15, 2003 | 32.36 | 32.46 | 32.19 | 32.33 | 2,964,536 | -0.09(-0.27%) |
Sep 12, 2003 | 32.71 | 32.71 | 32.20 | 32.41 | 2,222,653 | -0.19(-0.58%) |
Sep 11, 2003 | 32.55 | 32.96 | 32.37 | 32.60 | 2,870,086 | +0.10(+0.31%) |
Sep 10, 2003 | 32.95 | 33.11 | 32.29 | 32.50 | 3,263,181 | -0.60(-1.82%) |
Sep 09, 2003 | 33.14 | 33.20 | 32.83 | 33.11 | 3,328,461 | -0.03(-0.08%) |
Sep 08, 2003 | 32.83 | 33.26 | 32.83 | 33.13 | 2,430,002 | +0.15(+0.44%) |
Sep 05, 2003 | 32.52 | 33.00 | 32.51 | 32.98 | 3,334,926 | +0.26(+0.79%) |
Sep 04, 2003 | 33.12 | 33.12 | 32.51 | 32.72 | 2,994,022 | -0.30(-0.90%) |
Sep 03, 2003 | 32.65 | 33.16 | 32.64 | 33.02 | 4,025,720 | +0.42(+1.30%) |
Sep 02, 2003 | 32.41 | 32.62 | 32.22 | 32.60 | 2,227,068 | +0.11(+0.33%) |
Aug 29, 2003 | 32.60 | 32.60 | 32.21 | 32.49 | 1,989,918 | -0.11(-0.33%) |
Aug 28, 2003 | 32.06 | 32.64 | 32.03 | 32.60 | 3,779,582 | -0.03(-0.10%) |
Aug 27, 2003 | 32.50 | 32.66 | 31.96 | 32.63 | 2,667,152 | +0.05(+0.16%) |
Aug 26, 2003 | 32.41 | 32.68 | 31.89 | 32.58 | 3,418,969 | +0.67(+2.09%) |
Aug 25, 2003 | 31.49 | 31.91 | 31.33 | 31.91 | 2,350,373 | +0.28(+0.88%) |
Aug 22, 2003 | 32.19 | 32.19 | 31.58 | 31.63 | 3,584,375 | -0.43(-1.35%) |
Aug 21, 2003 | 32.44 | 32.83 | 31.76 | 32.06 | 3,444,986 | -0.30(-0.94%) |
Aug 20, 2003 | 32.95 | 33.04 | 32.28 | 32.37 | 2,426,690 | -0.58(-1.75%) |
Aug 19, 2003 | 33.28 | 33.54 | 32.43 | 32.95 | 3,280,999 | -0.02(-0.06%) |
Aug 18, 2003 | 32.09 | 33.09 | 32.09 | 32.97 | 3,431,899 | +0.87(+2.71%) |
Aug 15, 2003 | 32.02 | 32.14 | 31.84 | 32.10 | 894,517 | +0.08(+0.24%) |
Aug 14, 2003 | 31.92 | 32.13 | 31.60 | 32.02 | 4,024,617 | +0.06(+0.20%) |
Aug 13, 2003 | 32.33 | 32.53 | 31.89 | 31.96 | 2,543,531 | -0.37(-1.16%) |
Aug 12, 2003 | 32.00 | 32.41 | 31.99 | 32.33 | 2,895,315 | +0.25(+0.79%) |
Aug 11, 2003 | 32.12 | 32.33 | 31.75 | 32.08 | 2,324,829 | -0.01(-0.02%) |
Aug 08, 2003 | 31.84 | 32.15 | 31.57 | 32.08 | 6,278,491 | +0.56(+1.79%) |
Aug 07, 2003 | 31.71 | 31.99 | 31.40 | 31.52 | 10,705,822 | -0.76(-2.36%) |
Aug 06, 2003 | 32.22 | 32.85 | 31.80 | 32.28 | 3,083,269 | +0.46(+1.45%) |
Aug 05, 2003 | 32.39 | 32.53 | 31.72 | 31.82 | 3,633,256 | -0.97(-2.96%) |
Aug 04, 2003 | 32.76 | 33.20 | 32.12 | 32.79 | 2,463,903 | +0.11(+0.35%) |
Aug 01, 2003 | 33.58 | 33.58 | 32.67 | 32.67 | 2,616,064 | -0.52(-1.57%) |
Jul 31, 2003 | 33.39 | 33.61 | 33.11 | 33.19 | 2,478,725 | -0.07(-0.21%) |
Jul 30, 2003 | 33.42 | 33.68 | 33.17 | 33.26 | 2,938,361 | -0.06(-0.19%) |
Jul 29, 2003 | 33.82 | 34.07 | 33.26 | 33.33 | 2,601,557 | -0.58(-1.70%) |
Jul 28, 2003 | 33.97 | 34.37 | 33.68 | 33.90 | 4,750,101 | +0.29(+0.87%) |
Jul 25, 2003 | 32.88 | 33.64 | 32.60 | 33.61 | 4,807,654 | +0.92(+2.81%) |
Jul 24, 2003 | 34.87 | 34.88 | 32.69 | 32.69 | 6,458,876 | -1.16(-3.43%) |
Jul 23, 2003 | 33.86 | 34.06 | 33.37 | 33.85 | 2,538,012 | -0.01(-0.04%) |
Jul 22, 2003 | 33.17 | 33.99 | 32.60 | 33.87 | 5,753,102 | +0.70(+2.10%) |
Jul 21, 2003 | 33.45 | 33.48 | 32.52 | 33.17 | 4,131,681 | +0.16(+0.48%) |
Jul 18, 2003 | 32.19 | 33.03 | 32.09 | 33.01 | 4,216,355 | +1.16(+3.64%) |
Jul 17, 2003 | 31.84 | 32.22 | 31.57 | 31.85 | 3,829,409 | +0.08(+0.26%) |
Jul 16, 2003 | 31.25 | 31.93 | 31.25 | 31.77 | 3,806,546 | +0.50(+1.60%) |
Jul 15, 2003 | 30.79 | 31.46 | 30.76 | 31.27 | 3,516,730 | +0.41(+1.34%) |
Jul 14, 2003 | 31.70 | 31.70 | 30.76 | 30.85 | 2,535,647 | -0.46(-1.48%) |
Jul 11, 2003 | 31.09 | 31.39 | 30.91 | 31.32 | 3,791,408 | +0.46(+1.50%) |
Jul 10, 2003 | 30.31 | 30.85 | 30.13 | 30.85 | 4,027,139 | +0.48(+1.59%) |
Jul 09, 2003 | 30.39 | 30.66 | 30.19 | 30.37 | 3,105,975 | -0.09(-0.29%) |
Jul 08, 2003 | 30.38 | 30.56 | 29.71 | 30.46 | 5,752,786 | -0.03(-0.10%) |
Jul 07, 2003 | 30.89 | 31.04 | 30.17 | 30.49 | 3,297,240 | -0.20(-0.66%) |
Jul 03, 2003 | 30.61 | 30.85 | 30.55 | 30.70 | 1,320,567 | -0.26(-0.84%) |
Jul 02, 2003 | 30.68 | 30.96 | 30.38 | 30.96 | 2,262,703 | +0.23(+0.74%) |
Jul 01, 2003 | 30.31 | 30.81 | 30.11 | 30.73 | 2,312,846 | +0.56(+1.85%) |
Jun 30, 2003 | 30.27 | 30.58 | 30.17 | 30.17 | 2,526,344 | +0.03(+0.11%) |
Jun 27, 2003 | 30.35 | 30.40 | 29.97 | 30.14 | 2,751,195 | -0.21(-0.69%) |
Jun 26, 2003 | 30.61 | 30.83 | 30.26 | 30.35 | 2,496,700 | -0.17(-0.56%) |
Jun 25, 2003 | 31.14 | 31.23 | 30.41 | 30.52 | 1,893,733 | -0.22(-0.70%) |
Jun 24, 2003 | 30.33 | 31.09 | 30.33 | 30.73 | 2,747,726 | +0.16(+0.52%) |
Jun 23, 2003 | 30.98 | 31.07 | 30.09 | 30.57 | 3,101,087 | -0.27(-0.86%) |
Jun 20, 2003 | 31.18 | 31.23 | 30.82 | 30.84 | 4,777,537 | -0.34(-1.08%) |
Jun 19, 2003 | 31.63 | 31.67 | 31.08 | 31.18 | 2,878,758 | -0.31(-0.99%) |
Jun 18, 2003 | 31.13 | 31.64 | 30.99 | 31.49 | 4,221,716 | +0.37(+1.18%) |
Jun 17, 2003 | 31.04 | 31.23 | 30.76 | 31.12 | 4,008,218 | +0.22(+0.70%) |
Jun 16, 2003 | 30.38 | 31.04 | 30.35 | 30.90 | 1,884,903 | +0.53(+1.73%) |
Jun 13, 2003 | 30.95 | 31.07 | 30.19 | 30.38 | 2,076,484 | -0.33(-1.07%) |
Jun 12, 2003 | 30.55 | 30.95 | 30.37 | 30.71 | 3,854,165 | +0.21(+0.69%) |
Jun 11, 2003 | 29.61 | 30.54 | 29.53 | 30.50 | 3,751,673 | +1.01(+3.42%) |
Jun 10, 2003 | 29.49 | 29.88 | 28.91 | 29.49 | 3,965,802 | +0.00(+0.00%) |
Jun 09, 2003 | 29.44 | 29.97 | 29.27 | 29.49 | 3,070,339 | +0.06(+0.19%) |
Jun 06, 2003 | 29.08 | 29.92 | 29.05 | 29.43 | 5,707,375 | +0.61(+2.11%) |
Jun 05, 2003 | 28.67 | 29.69 | 28.54 | 28.82 | 5,076,971 | -0.22(-0.76%) |
Jun 04, 2003 | 29.17 | 29.28 | 28.73 | 29.05 | 4,538,810 | -0.10(-0.33%) |
Jun 03, 2003 | 29.55 | 29.70 | 29.13 | 29.14 | 3,571,760 | -0.49(-1.67%) |
Jun 02, 2003 | 29.57 | 30.12 | 29.39 | 29.64 | 2,948,453 | +0.20(+0.67%) |
May 30, 2003 | 29.50 | 30.25 | 29.13 | 29.44 | 5,531,877 | -0.09(-0.30%) |
May 29, 2003 | 29.87 | 29.96 | 29.25 | 29.53 | 5,184,666 | -0.34(-1.15%) |
May 28, 2003 | 30.57 | 30.60 | 29.67 | 29.87 | 3,962,491 | -0.83(-2.71%) |
May 27, 2003 | 30.35 | 30.96 | 30.09 | 30.70 | 2,531,074 | +0.30(+1.00%) |
May 23, 2003 | 30.28 | 30.55 | 29.88 | 30.40 | 2,598,877 | +0.14(+0.46%) |
May 22, 2003 | 29.97 | 30.44 | 29.85 | 30.26 | 2,348,954 | +0.22(+0.72%) |
May 21, 2003 | 30.00 | 30.04 | 29.62 | 30.04 | 2,784,150 | +0.00(+0.00%) |
May 20, 2003 | 30.40 | 30.47 | 29.65 | 30.04 | 3,253,405 | -0.19(-0.63%) |
May 19, 2003 | 30.98 | 30.98 | 30.19 | 30.23 | 2,466,583 | -0.84(-2.71%) |
May 16, 2003 | 31.08 | 31.32 | 30.83 | 31.08 | 2,797,553 | -0.25(-0.81%) |
May 15, 2003 | 31.39 | 31.56 | 31.14 | 31.33 | 2,640,977 | -0.11(-0.34%) |
May 14, 2003 | 31.42 | 31.54 | 31.16 | 31.44 | 1,605,337 | +0.02(+0.06%) |
May 13, 2003 | 31.08 | 31.71 | 30.92 | 31.42 | 2,484,086 | +0.39(+1.27%) |
May 12, 2003 | 30.92 | 31.13 | 30.78 | 31.02 | 2,586,735 | +0.05(+0.16%) |
May 09, 2003 | 30.76 | 30.97 | 30.63 | 30.97 | 2,741,734 | +0.18(+0.60%) |
May 08, 2003 | 31.13 | 31.35 | 30.68 | 30.79 | 2,575,698 | -0.39(-1.24%) |
May 07, 2003 | 31.33 | 31.71 | 31.04 | 31.18 | 3,732,436 | -0.41(-1.31%) |
May 06, 2003 | 31.40 | 31.80 | 31.16 | 31.59 | 3,393,740 | +0.20(+0.63%) |
May 05, 2003 | 31.77 | 31.83 | 31.01 | 31.39 | 3,449,874 | -0.46(-1.43%) |
May 02, 2003 | 31.02 | 31.91 | 31.02 | 31.85 | 3,585,006 | +0.84(+2.70%) |
May 01, 2003 | 31.39 | 31.68 | 30.83 | 31.01 | 3,525,718 | -0.73(-2.30%) |
Apr 30, 2003 | 31.86 | 32.09 | 31.34 | 31.74 | 3,957,445 | -0.13(-0.40%) |
Apr 29, 2003 | 32.15 | 32.76 | 31.42 | 31.87 | 4,605,036 | -0.15(-0.46%) |
Apr 28, 2003 | 31.39 | 32.15 | 31.09 | 32.01 | 4,220,770 | +0.68(+2.17%) |
Apr 25, 2003 | 31.52 | 31.65 | 31.27 | 31.34 | 4,026,824 | +0.16(+0.53%) |
Apr 24, 2003 | 30.83 | 31.49 | 30.59 | 31.17 | 3,632,625 | +0.34(+1.09%) |
Apr 23, 2003 | 30.79 | 31.12 | 30.47 | 30.83 | 5,881,295 | +0.04(+0.14%) |
Apr 22, 2003 | 29.17 | 30.87 | 29.17 | 30.79 | 9,253,907 | +2.09(+7.29%) |
Apr 21, 2003 | 28.79 | 29.14 | 28.54 | 28.70 | 3,391,217 | -0.07(-0.24%) |
Apr 17, 2003 | 28.13 | 28.89 | 28.13 | 28.77 | 3,269,331 | +0.64(+2.28%) |
Apr 16, 2003 | 28.37 | 28.51 | 27.97 | 28.13 | 4,454,609 | -0.09(-0.31%) |
Apr 15, 2003 | 28.30 | 28.30 | 27.68 | 28.22 | 3,329,249 | -0.01(-0.02%) |
Apr 14, 2003 | 27.78 | 28.32 | 27.47 | 28.22 | 4,609,451 | +0.25(+0.88%) |
Apr 11, 2003 | 28.30 | 28.37 | 27.71 | 27.97 | 3,594,466 | -0.41(-1.43%) |
Apr 10, 2003 | 28.77 | 28.77 | 28.09 | 28.38 | 4,063,248 | -0.38(-1.32%) |
Apr 09, 2003 | 28.60 | 29.31 | 28.39 | 28.76 | 3,212,881 | +0.16(+0.58%) |
Apr 08, 2003 | 28.61 | 28.84 | 28.53 | 28.60 | 3,821,052 | -0.29(-1.01%) |
Apr 07, 2003 | 29.46 | 29.46 | 28.74 | 28.89 | 5,964,077 | -0.67(-2.25%) |
Apr 04, 2003 | 30.37 | 30.40 | 29.20 | 29.55 | 4,493,241 | -0.81(-2.67%) |
Apr 03, 2003 | 30.31 | 30.52 | 30.09 | 30.37 | 3,681,348 | +0.14(+0.46%) |
Apr 02, 2003 | 30.23 | 30.40 | 29.49 | 30.23 | 4,639,410 | +0.01(+0.02%) |
Apr 01, 2003 | 30.09 | 30.56 | 30.06 | 30.22 | 4,425,596 | +0.06(+0.21%) |
Mar 31, 2003 | 30.28 | 30.44 | 29.81 | 30.16 | 4,365,836 | -0.37(-1.23%) |
Mar 28, 2003 | 30.00 | 30.60 | 29.83 | 30.53 | 5,213,995 | +0.56(+1.88%) |
Mar 27, 2003 | 29.27 | 30.11 | 29.12 | 29.97 | 4,679,934 | +0.63(+2.16%) |
Mar 26, 2003 | 29.36 | 29.84 | 29.01 | 29.33 | 3,906,199 | +0.18(+0.63%) |
Mar 25, 2003 | 29.31 | 29.45 | 28.55 | 29.15 | 4,427,015 | -0.29(-0.97%) |
Mar 24, 2003 | 28.80 | 29.69 | 28.80 | 29.43 | 4,850,543 | +0.63(+2.20%) |
Mar 21, 2003 | 29.71 | 29.85 | 27.63 | 28.80 | 13,183,128 | -0.91(-3.07%) |
Mar 20, 2003 | 30.84 | 30.91 | 29.58 | 29.71 | 5,809,709 | -0.92(-3.00%) |
Mar 19, 2003 | 30.44 | 31.06 | 30.22 | 30.63 | 5,313,648 | +0.62(+2.07%) |
Mar 18, 2003 | 29.87 | 30.44 | 29.81 | 30.01 | 5,587,538 | +0.23(+0.79%) |
Mar 17, 2003 | 29.05 | 29.96 | 28.86 | 29.78 | 7,593,224 | +1.12(+3.89%) |
Mar 14, 2003 | 28.11 | 29.17 | 28.01 | 28.66 | 6,475,906 | +1.26(+4.58%) |
Mar 13, 2003 | 26.86 | 27.44 | 26.55 | 27.40 | 5,845,502 | +1.08(+4.12%) |
Mar 12, 2003 | 26.20 | 26.70 | 25.77 | 26.32 | 8,096,065 | +0.23(+0.90%) |
Mar 11, 2003 | 26.95 | 27.07 | 26.04 | 26.08 | 6,388,551 | -0.75(-2.81%) |
Mar 10, 2003 | 27.63 | 27.65 | 26.76 | 26.84 | 6,459,665 | -0.79(-2.85%) |
Mar 07, 2003 | 28.27 | 28.27 | 27.27 | 27.63 | 7,917,413 | -0.64(-2.27%) |
Mar 06, 2003 | 28.60 | 28.67 | 27.96 | 28.27 | 8,303,886 | -0.32(-1.13%) |
Mar 05, 2003 | 28.04 | 29.11 | 26.99 | 28.59 | 7,799,627 | -0.63(-2.17%) |
Mar 04, 2003 | 29.04 | 29.46 | 28.48 | 29.22 | 3,997,653 | +0.19(+0.66%) |
Mar 03, 2003 | 29.42 | 29.57 | 28.98 | 29.03 | 3,348,328 | +0.04(+0.13%) |
Feb 28, 2003 | 28.89 | 29.26 | 28.73 | 29.00 | 4,166,528 | -0.06(-0.20%) |
Feb 27, 2003 | 29.17 | 29.33 | 28.60 | 29.05 | 3,830,198 | -0.06(-0.20%) |
Feb 26, 2003 | 29.05 | 29.21 | 28.58 | 29.11 | 8,052,230 | +0.31(+1.08%) |
Feb 25, 2003 | 28.29 | 29.00 | 28.29 | 28.80 | 8,748,386 | +0.55(+1.93%) |
Feb 24, 2003 | 28.54 | 28.70 | 28.12 | 28.25 | 5,586,750 | -0.65(-2.24%) |
Feb 21, 2003 | 28.73 | 29.01 | 28.44 | 28.90 | 8,263,520 | -0.18(-0.63%) |
Feb 20, 2003 | 29.97 | 30.09 | 28.98 | 29.08 | 5,871,204 | -1.15(-3.82%) |
Feb 19, 2003 | 29.74 | 30.25 | 29.44 | 30.24 | 3,414,396 | +0.56(+1.88%) |
Feb 18, 2003 | 30.06 | 30.25 | 28.91 | 29.68 | 8,544,033 | -0.38(-1.27%) |
Feb 14, 2003 | 30.38 | 30.66 | 29.68 | 30.06 | 4,413,455 | -0.23(-0.75%) |
Feb 13, 2003 | 30.37 | 30.44 | 29.71 | 30.29 | 4,013,894 | +0.01(+0.02%) |
Feb 12, 2003 | 30.98 | 31.06 | 29.66 | 30.28 | 6,067,830 | -0.67(-2.15%) |
Feb 11, 2003 | 31.99 | 31.99 | 30.80 | 30.95 | 4,268,232 | -0.85(-2.67%) |
Feb 10, 2003 | 31.87 | 31.98 | 31.46 | 31.80 | 2,225,964 | +0.03(+0.08%) |
Feb 07, 2003 | 31.96 | 32.03 | 31.62 | 31.77 | 2,077,272 | -0.03(-0.10%) |
Feb 06, 2003 | 32.13 | 32.38 | 31.60 | 31.80 | 2,391,686 | -0.27(-0.83%) |
Feb 05, 2003 | 32.97 | 32.97 | 32.03 | 32.07 | 3,542,117 | -0.44(-1.37%) |
Feb 04, 2003 | 31.80 | 32.78 | 31.39 | 32.52 | 4,208,471 | +1.09(+3.47%) |
Feb 03, 2003 | 31.65 | 32.02 | 31.32 | 31.42 | 6,293,470 | -0.95(-2.94%) |
Jan 31, 2003 | 31.41 | 32.98 | 31.41 | 32.38 | 5,305,607 | +0.89(+2.82%) |
Jan 30, 2003 | 32.33 | 32.33 | 31.42 | 31.49 | 4,490,876 | -0.54(-1.68%) |
Jan 29, 2003 | 32.20 | 32.72 | 32.02 | 32.03 | 4,552,528 | -0.38(-1.17%) |
Jan 28, 2003 | 32.41 | 32.46 | 31.78 | 32.41 | 3,253,405 | +0.23(+0.71%) |
Jan 27, 2003 | 32.44 | 32.76 | 32.06 | 32.18 | 4,047,165 | -0.10(-0.31%) |
Jan 24, 2003 | 32.97 | 33.83 | 32.28 | 32.28 | 7,108,674 | -0.88(-2.64%) |
Jan 23, 2003 | 32.47 | 33.45 | 32.38 | 33.16 | 5,119,229 | +0.81(+2.51%) |
Jan 22, 2003 | 32.54 | 33.42 | 31.80 | 32.34 | 8,114,986 | -0.20(-0.60%) |
Jan 21, 2003 | 33.39 | 33.60 | 32.41 | 32.54 | 4,492,137 | -0.75(-2.27%) |
Jan 17, 2003 | 34.13 | 34.13 | 33.30 | 33.30 | 3,722,660 | -0.79(-2.33%) |
Jan 16, 2003 | 34.34 | 34.71 | 33.97 | 34.09 | 4,440,260 | -0.03(-0.09%) |
Jan 15, 2003 | 34.88 | 34.88 | 33.93 | 34.12 | 3,978,101 | -0.76(-2.18%) |
Jan 14, 2003 | 35.06 | 35.51 | 34.56 | 34.88 | 2,935,681 | -0.17(-0.49%) |
Jan 13, 2003 | 36.15 | 36.15 | 34.87 | 35.05 | 3,308,593 | -1.09(-3.02%) |
Jan 10, 2003 | 35.10 | 36.43 | 35.01 | 36.14 | 4,765,869 | +1.15(+3.30%) |
Jan 09, 2003 | 35.47 | 35.47 | 34.06 | 34.99 | 5,758,147 | -0.18(-0.51%) |
Jan 08, 2003 | 35.45 | 35.98 | 34.98 | 35.17 | 3,862,680 | -0.35(-0.98%) |
Jan 07, 2003 | 36.75 | 36.82 | 35.31 | 35.52 | 5,002,073 | -1.59(-4.27%) |
Jan 06, 2003 | 36.95 | 37.22 | 36.85 | 37.10 | 3,226,442 | -0.13(-0.36%) |
Jan 03, 2003 | 36.94 | 37.34 | 36.94 | 37.23 | 2,214,296 | -0.09(-0.24%) |